Date,Open,High,Low,Close,Volume,OpenInt
1989-04-12,78.125,78.125,67.9687,70.3125,6112,0
1989-04-13,67.9687,70.3125,65.625,70.3125,5584,0
1989-04-14,69.5312,76.5625,69.5312,71.875,4096,0
1989-04-17,72.6562,75,70.3125,74.2187,2192,0
1989-04-18,75.7812,77.3437,75,77.3437,1872,0
1989-04-19,75.7812,76.5625,74.2187,75.7812,880,0
1989-04-20,75.7812,75.7812,73.4375,75,656,0
1989-04-21,73.4375,73.4375,71.0937,72.6562,672,0
1989-04-24,72.6562,74.2187,71.0937,71.0937,624,0
1989-04-25,72.6562,72.6562,66.4062,67.1875,1504,0
1989-04-26,68.75,72.6562,67.1875,71.0937,752,0
1989-04-27,71.875,72.6562,70.3125,71.875,2128,0
1989-04-28,71.875,71.875,67.9687,69.5312,2016,0
1989-05-01,68.75,70.3125,67.9687,70.3125,400,0
1989-05-02,68.75,74.2187,68.75,72.6562,1552,0
1989-05-03,71.0937,72.6562,71.0937,72.6562,1136,0
1989-05-04,71.875,71.875,67.1875,67.1875,4128,0
1989-05-05,67.9687,68.75,66.4062,67.1875,704,0
1989-05-08,67.1875,69.5312,65.625,67.9687,432,0
1989-05-09,67.9687,67.9687,66.4062,66.4062,608,0
1989-05-10,66.4062,67.1875,65.625,67.1875,256,0
1989-05-11,66.4062,67.1875,65.625,65.625,1312,0
1989-05-12,67.1875,67.9687,60.9375,62.5,2496,0
1989-05-15,63.2812,63.2812,54.6875,59.375,5776,0
1989-05-16,59.375,62.5,59.375,60.1562,1568,0
1989-05-17,60.1562,63.2812,60.1562,62.5,1376,0
1989-05-18,63.2812,64.0625,60.9375,64.0625,816,0
1989-05-19,64.0625,66.4062,63.2812,64.0625,528,0
1989-05-22,65.625,66.4062,64.0625,64.0625,464,0
1989-05-23,64.0625,65.625,61.7187,64.0625,1008,0
1989-05-24,62.5,64.8437,60.1562,60.9375,1200,0
1989-05-25,60.1562,61.7187,60.1562,61.7187,368,0
1989-05-26,61.7187,64.8437,61.7187,64.0625,832,0
1989-05-30,64.0625,64.8437,61.7187,64.0625,640,0
1989-05-31,61.7187,68.75,61.7187,68.75,832,0
1989-06-01,69.5312,73.4375,67.9687,71.875,1760,0
1989-06-02,73.4375,82.0312,71.875,82.0312,5344,0
1989-06-05,81.25,82.8125,75,76.5625,2384,0
1989-06-06,75,79.6875,75,78.9062,1136,0
1989-06-07,79.6875,82.0312,79.6875,82.0312,1600,0
1989-06-08,82.0312,84.375,78.9062,79.6875,2208,0
1989-06-09,79.6875,81.25,78.125,81.25,976,0
1989-06-12,81.25,82.8125,79.6875,82.8125,928,0
1989-06-13,81.25,87.5,81.25,83.5937,2544,0
1989-06-14,84.375,88.2812,83.5937,87.5,1616,0
1989-06-15,87.5,88.2812,84.375,86.7187,1120,0
1989-06-16,85.9375,89.0625,84.375,86.7187,1680,0
1989-06-19,87.5,87.5,85.1562,86.7187,592,0
1989-06-20,86.7187,86.7187,83.5937,86.7187,1328,0
1989-06-21,85.1562,88.2812,84.375,84.375,1808,0
1989-06-22,82.8125,84.375,80.4687,81.25,1280,0
1989-06-23,82.8125,82.8125,78.125,79.6875,448,0
1989-06-26,78.125,79.6875,75.7812,77.3437,1232,0
1989-06-27,77.3437,82.0312,77.3437,80.4687,1088,0
1989-06-28,81.25,85.1562,81.25,84.375,1456,0
1989-06-29,83.5937,83.5937,80.4687,80.4687,528,0
1989-06-30,80.4687,80.4687,76.5625,78.125,2128,0
1989-07-03,77.3437,78.9062,77.3437,78.9062,208,0
1989-07-05,78.9062,85.1562,77.3437,83.5937,2032,0
1989-07-06,84.375,85.9375,82.0312,82.8125,1248,0
1989-07-07,84.375,84.375,80.4687,80.4687,1136,0
1989-07-10,82.0312,87.5,81.25,87.5,2176,0
1989-07-11,87.5,92.9687,86.7187,90.625,4272,0
1989-07-12,90.625,95.3125,90.625,92.1875,3504,0
1989-07-13,92.1875,96.875,90.625,96.875,3776,0
1989-07-14,96.875,106.25,96.875,105.4687,9904,0
1989-07-17,107.0312,110.1562,105.4687,108.5937,4400,0
1989-07-18,107.0312,108.5937,101.5625,105.4687,2784,0
1989-07-19,106.25,106.25,103.125,103.125,1408,0
1989-07-20,103.125,106.25,89.8437,90.625,5808,0
1989-07-21,92.1875,100,90.625,99.2187,2336,0
1989-07-24,99.2187,104.6875,98.4375,102.3437,2160,0
1989-07-25,103.125,104.6875,95.3125,96.0937,3008,0
1989-07-26,94.5312,99.2187,92.9687,99.2187,2880,0
1989-07-27,98.4375,99.2187,68.75,78.125,18384,0
1989-07-28,80.4687,82.8125,63.2812,73.4375,8976,0
1989-07-31,74.2187,74.2187,67.1875,70.3125,3456,0
1989-08-01,70.3125,75,65.625,73.4375,3664,0
1989-08-02,75.7812,78.125,73.4375,76.5625,3296,0
1989-08-03,76.5625,76.5625,73.4375,75.7812,640,0
1989-08-04,73.4375,75,71.0937,72.6562,736,0
1989-08-07,73.4375,75,72.6562,72.6562,512,0
1989-08-08,72.6562,75,71.875,71.875,688,0
1989-08-09,74.2187,74.2187,71.0937,71.0937,384,0
1989-08-10,71.0937,71.875,68.75,70.3125,528,0
1989-08-11,71.875,71.875,69.5312,69.5312,480,0
1989-08-14,71.875,73.4375,69.5312,71.0937,928,0
1989-08-15,72.6562,73.4375,71.0937,71.875,1808,0
1989-08-16,73.4375,77.3437,72.6562,77.3437,2016,0
1989-08-17,78.9062,81.25,77.3437,78.9062,2752,0
1989-08-18,78.9062,83.5937,78.9062,81.25,2592,0
1989-08-21,82.0312,82.0312,79.6875,81.25,320,0
1989-08-22,81.25,86.7187,81.25,82.8125,2448,0
1989-08-23,82.8125,84.375,76.5625,78.9062,2400,0
1989-08-24,78.9062,78.9062,77.3437,77.3437,176,0
1989-08-25,77.3437,78.9062,77.3437,78.9062,432,0
1989-08-28,77.3437,79.6875,77.3437,79.6875,512,0
1989-08-29,79.6875,83.5937,78.125,82.0312,1696,0
1989-08-30,81.25,86.7187,81.25,85.9375,1568,0
1989-08-31,85.9375,86.7187,80.4687,82.0312,2432,0
1989-09-01,82.0312,82.0312,75,78.9062,2064,0
1989-09-05,77.3437,78.125,73.4375,76.5625,2656,0
1989-09-06,76.5625,77.3437,75,75.7812,880,0
1989-09-07,75,80.4687,75,78.9062,1024,0
1989-09-08,79.6875,79.6875,76.5625,78.9062,880,0
1989-09-11,78.9062,78.9062,76.5625,78.125,784,0
1989-09-12,78.9062,78.9062,77.3437,77.3437,176,0
1989-09-13,78.125,78.125,75.7812,76.5625,1680,0
1989-09-14,78.125,78.125,74.2187,75.7812,1728,0
1989-09-15,75,76.5625,75,75.7812,160,0
1989-09-18,75.7812,77.3437,75,77.3437,560,0
1989-09-19,75.7812,76.5625,75,75.7812,736,0
1989-09-20,75.7812,75.7812,71.875,71.875,2096,0
1989-09-21,71.0937,77.3437,71.0937,75,1840,0
1989-09-22,75,76.5625,74.2187,76.5625,896,0
1989-09-25,75,76.5625,75,75.7812,160,0
1989-09-26,75.7812,80.4687,75,78.125,1088,0
1989-09-27,78.9062,79.6875,77.3437,79.6875,1312,0
1989-09-28,80.4687,86.7187,78.9062,84.375,2800,0
1989-09-29,85.1562,89.8437,85.1562,87.5,2800,0
1989-10-02,87.5,91.4062,86.7187,90.625,3152,0
1989-10-03,92.9687,94.5312,89.0625,91.4062,3072,0
1989-10-04,92.9687,92.9687,85.9375,90.625,2192,0
1989-10-05,91.4062,95.3125,89.8437,92.9687,1680,0
1989-10-06,93.75,94.5312,91.4062,91.4062,1216,0
1989-10-09,92.9687,92.9687,90.625,92.1875,544,0
1989-10-10,91.4062,92.9687,85.1562,88.2812,1440,0
1989-10-11,87.5,88.2812,84.375,85.9375,784,0
1989-10-12,85.9375,87.5,81.25,82.0312,1104,0
1989-10-13,82.8125,86.7187,75,75,2512,0
1989-10-16,65.625,73.4375,58.5937,72.6562,7104,0
1989-10-17,72.6562,78.9062,70.3125,78.9062,4032,0
1989-10-18,78.125,78.9062,72.6562,76.5625,2144,0
1989-10-19,78.9062,83.5937,78.9062,80.4687,1664,0
1989-10-20,79.6875,80.4687,77.3437,79.6875,1056,0
1989-10-23,79.6875,82.8125,78.125,78.125,960,0
1989-10-24,78.125,78.125,73.4375,77.3437,1552,0
1989-10-25,78.9062,81.25,78.9062,79.6875,912,0
1989-10-26,78.9062,79.6875,76.5625,78.125,432,0
1989-10-27,78.125,79.6875,75,76.5625,880,0
1989-10-30,77.3437,78.125,76.5625,76.5625,384,0
1989-10-31,76.5625,79.6875,76.5625,78.125,944,0
1989-11-01,79.6875,79.6875,77.3437,77.3437,192,0
1989-11-02,79.6875,79.6875,76.5625,76.5625,592,0
1989-11-03,76.5625,77.3437,75,76.5625,512,0
1989-11-06,75,76.5625,73.4375,75.7812,384,0
1989-11-07,75,77.3437,73.4375,75.7812,656,0
1989-11-08,76.5625,78.125,75,75.7812,464,0
1989-11-09,77.3437,77.3437,74.2187,74.2187,512,0
1989-11-10,76.5625,76.5625,74.2187,75,96,0
1989-11-13,76.5625,77.3437,74.2187,77.3437,768,0
1989-11-14,77.3437,81.25,76.5625,78.125,1360,0
1989-11-15,78.125,82.0312,77.3437,78.9062,864,0
1989-11-16,82.8125,83.5937,81.25,82.0312,1312,0
1989-11-17,82.0312,83.5937,80.4687,82.0312,960,0
1989-11-20,83.5937,85.1562,82.0312,84.375,1584,0
1989-11-21,85.1562,89.0625,84.375,89.0625,2672,0
1989-11-22,89.0625,89.8437,87.5,87.5,3136,0
1989-11-24,86.7187,87.5,82.0312,84.375,2656,0
1989-11-27,83.5937,84.375,81.25,81.25,928,0
1989-11-28,82.0312,84.375,81.25,83.5937,672,0
1989-11-29,85.1562,87.5,82.8125,85.1562,1568,0
1989-11-30,85.9375,87.5,82.8125,82.8125,1056,0
1989-12-01,84.375,84.375,75,81.25,3088,0
1989-12-04,79.6875,82.0312,78.125,78.125,1376,0
1989-12-05,79.6875,79.6875,74.2187,75,1376,0
1989-12-06,75.7812,76.5625,72.6562,72.6562,2384,0
1989-12-07,73.4375,76.5625,71.875,72.6562,2592,0
1989-12-08,72.6562,75,72.6562,75,1616,0
1989-12-11,75.7812,77.3437,74.2187,77.3437,576,0
1989-12-12,77.3437,79.6875,77.3437,79.6875,1488,0
1989-12-13,79.6875,80.4687,78.9062,79.6875,480,0
1989-12-14,78.9062,78.9062,78.125,78.125,544,0
1989-12-15,77.3437,77.3437,73.4375,75,976,0
1989-12-18,75,75.7812,73.4375,73.4375,464,0
1989-12-19,75.7812,75.7812,73.4375,73.4375,384,0
1989-12-20,75,75,72.6562,75,544,0
1989-12-21,74.2187,82.8125,74.2187,82.8125,1360,0
1989-12-22,83.5937,88.2812,83.5937,86.7187,2848,0
1989-12-26,87.5,87.5,81.25,84.375,1712,0
1989-12-27,83.5937,85.1562,82.8125,83.5937,720,0
1989-12-28,82.0312,83.5937,80.4687,82.8125,1824,0
1989-12-29,81.25,85.9375,81.25,85.9375,3328,0
1990-01-02,85.1562,88.2812,85.1562,85.1562,2160,0
1990-01-03,85.1562,86.7187,82.0312,86.7187,2432,0
1990-01-04,87.5,89.0625,85.9375,86.7187,1728,0
1990-01-05,87.5,88.2812,84.375,85.1562,2672,0
1990-01-08,85.1562,85.1562,83.5937,84.375,256,0
1990-01-09,83.5937,85.9375,83.5937,84.375,704,0
1990-01-10,84.375,84.375,82.0312,83.5937,688,0
1990-01-11,82.0312,84.375,78.9062,79.6875,1296,0
1990-01-12,76.5625,79.6875,76.5625,78.125,1184,0
1990-01-15,76.5625,78.125,75.7812,76.5625,512,0
1990-01-16,75,77.3437,75,77.3437,608,0
1990-01-17,76.5625,78.125,75,76.5625,880,0
1990-01-18,75,75.7812,73.4375,74.2187,944,0
1990-01-19,74.2187,76.5625,74.2187,76.5625,544,0
1990-01-22,76.5625,77.3437,75,75,384,0
1990-01-23,75,77.3437,75,76.5625,432,0
1990-01-24,73.4375,75,72.6562,75,976,0
1990-01-25,75,75.7812,72.6562,72.6562,928,0
1990-01-26,73.4375,74.2187,70.3125,72.6562,1568,0
1990-01-29,72.6562,75.7812,71.875,75,1216,0
1990-01-30,75,75.7812,71.875,72.6562,1344,0
1990-01-31,72.6562,74.2187,71.0937,73.4375,752,0
1990-02-01,71.0937,73.4375,71.0937,71.875,448,0
1990-02-02,73.4375,75.7812,72.6562,75,720,0
1990-02-05,73.4375,75,72.6562,73.4375,256,0
1990-02-06,73.4375,75,72.6562,72.6562,320,0
1990-02-07,74.2187,78.9062,72.6562,78.9062,1888,0
1990-02-08,78.9062,82.0312,78.9062,80.4687,1392,0
1990-02-09,81.25,85.9375,80.4687,85.9375,2384,0
1990-02-12,85.9375,87.5,84.375,84.375,960,0
1990-02-13,85.9375,85.9375,82.8125,85.1562,1216,0
1990-02-14,84.375,85.1562,81.25,82.0312,1024,0
1990-02-15,82.8125,83.5937,81.25,82.8125,1408,0
1990-02-16,83.5937,83.5937,76.5625,78.125,1136,0
1990-02-20,76.5625,79.6875,76.5625,79.6875,752,0
1990-02-21,77.3437,77.3437,75.7812,76.5625,352,0
1990-02-22,78.125,78.125,75,76.5625,576,0
1990-02-23,75,76.5625,75,75.7812,464,0
1990-02-26,76.5625,77.3437,75,75,288,0
1990-02-27,75,78.125,75,78.125,640,0
1990-02-28,78.125,79.6875,77.3437,78.9062,320,0
1990-03-01,78.125,78.9062,76.5625,76.5625,272,0
1990-03-02,77.3437,77.3437,73.4375,74.2187,1040,0
1990-03-05,74.2187,75.7812,74.2187,74.2187,176,0
1990-03-06,75.7812,77.3437,75,77.3437,176,0
1990-03-07,75.7812,79.6875,75.7812,77.3437,784,0
1990-03-08,78.9062,81.25,78.9062,78.9062,1472,0
1990-03-09,80.4687,80.4687,75.7812,76.5625,880,0
1990-03-12,75.7812,75.7812,72.6562,74.2187,1296,0
1990-03-13,73.4375,75,73.4375,75,112,0
1990-03-14,73.4375,75.7812,73.4375,75.7812,432,0
1990-03-15,75.7812,82.8125,74.2187,82.8125,2496,0
1990-03-16,82.0312,86.7187,82.0312,84.375,2688,0
1990-03-19,82.8125,84.375,81.25,83.5937,1296,0
1990-03-20,82.0312,85.1562,78.9062,80.4687,1616,0
1990-03-21,78.125,78.9062,77.3437,78.9062,1024,0
1990-03-22,78.9062,78.9062,77.3437,78.125,1088,0
1990-03-23,78.9062,83.5937,78.9062,82.8125,1456,0
1990-03-26,83.5937,85.1562,81.25,81.25,1664,0
1990-03-27,81.25,82.0312,78.9062,82.0312,528,0
1990-03-28,79.6875,81.25,79.6875,80.4687,208,0
1990-03-29,81.25,81.25,78.9062,79.6875,368,0
1990-03-30,78.9062,78.9062,77.3437,78.125,576,0
1990-04-02,78.125,78.125,73.4375,75,1632,0
1990-04-03,74.2187,75.7812,74.2187,75.7812,944,0
1990-04-04,75,75.7812,74.2187,75.7812,736,0
1990-04-05,75,76.5625,75,75.7812,128,0
1990-04-06,75,76.5625,74.2187,76.5625,384,0
1990-04-09,75.7812,77.3437,75,75,496,0
1990-04-10,75,76.5625,74.2187,75,736,0
1990-04-11,75,75.7812,73.4375,75.7812,128,0
1990-04-12,75.7812,76.5625,74.2187,75,576,0
1990-04-16,75.7812,76.5625,75,76.5625,240,0
1990-04-17,74.2187,75,73.4375,75,256,0
1990-04-18,75,75,72.6562,72.6562,880,0
1990-04-19,72.6562,79.6875,72.6562,78.9062,2544,0
1990-04-20,79.6875,82.8125,77.3437,82.8125,1856,0
1990-04-23,81.25,81.25,78.9062,80.4687,1296,0
1990-04-24,81.25,81.25,77.3437,77.3437,592,0
1990-04-25,78.125,79.6875,78.125,78.9062,576,0
1990-04-26,78.9062,81.25,78.9062,80.4687,1296,0
1990-04-27,80.4687,81.25,78.9062,81.25,416,0
1990-04-30,79.6875,81.25,79.6875,79.6875,208,0
1990-05-01,81.25,81.25,79.6875,80.4687,608,0
1990-05-02,79.6875,79.6875,75.7812,78.125,752,0
1990-05-03,75.7812,78.125,75.7812,75.7812,128,0
1990-05-04,78.125,78.125,76.5625,76.5625,320,0
1990-05-07,78.125,78.125,74.2187,74.2187,464,0
1990-05-08,75.7812,75.7812,74.2187,74.2187,160,0
1990-05-09,75.7812,75.7812,74.2187,75,608,0
1990-05-10,75,77.3437,75,76.5625,560,0
1990-05-11,77.3437,78.125,76.5625,78.125,208,0
1990-05-14,77.3437,78.9062,77.3437,78.9062,640,0
1990-05-15,77.3437,78.125,76.5625,76.5625,384,0
1990-05-16,76.5625,78.125,75.7812,77.3437,224,0
1990-05-17,77.3437,77.3437,75,75,448,0
1990-05-18,75,77.3437,75,75.7812,880,0
1990-05-21,75.7812,76.5625,75,75.7812,416,0
1990-05-22,75.7812,75.7812,74.2187,75,480,0
1990-05-23,75,75,72.6562,75,1488,0
1990-05-24,75,79.6875,74.2187,75.7812,1312,0
1990-05-25,75.7812,75.7812,71.0937,71.875,1600,0
1990-05-29,71.875,75.7812,71.875,75,2112,0
1990-05-30,75,75,71.875,71.875,800,0
1990-05-31,71.0937,73.4375,70.3125,72.6562,1776,0
1990-06-01,71.0937,73.4375,71.0937,72.6562,1136,0
1990-06-04,74.2187,75,72.6562,73.4375,1104,0
1990-06-05,73.4375,75,68.75,71.0937,1456,0
1990-06-06,71.0937,71.875,59.375,63.2812,2528,0
1990-06-07,63.2812,67.9687,63.2812,65.625,1616,0
1990-06-08,65.625,65.625,62.5,63.2812,1360,0
1990-06-11,63.2812,64.8437,60.9375,62.5,2144,0
1990-06-12,64.0625,64.0625,60.9375,62.5,1184,0
1990-06-13,63.2812,64.0625,61.7187,63.2812,1024,0
1990-06-14,63.2812,64.0625,61.7187,61.7187,704,0
1990-06-15,62.5,64.0625,61.7187,62.5,480,0
1990-06-18,61.7187,63.2812,57.0312,58.5937,2416,0
1990-06-19,58.5937,59.375,50.7812,53.9062,4672,0
1990-06-20,53.9062,56.25,51.5625,54.6875,2464,0
1990-06-21,53.125,58.5937,52.3437,57.0312,1744,0
1990-06-22,58.5937,60.1562,57.0312,58.5937,1120,0
1990-06-25,58.5937,59.375,56.25,56.25,656,0
1990-06-26,57.0312,58.5937,56.25,56.25,512,0
1990-06-27,57.8125,57.8125,55.4687,56.25,896,0
1990-06-28,54.6875,56.25,51.5625,53.9062,2448,0
1990-06-29,55.4687,55.4687,53.9062,53.9062,1104,0
1990-07-02,55.4687,59.375,55.4687,59.375,1168,0
1990-07-03,57.8125,59.375,57.0312,58.5937,640,0
1990-07-05,58.5937,58.5937,56.25,57.8125,1008,0
1990-07-06,57.8125,60.1562,57.0312,60.1562,480,0
1990-07-09,51.5625,60.1562,50,57.8125,2656,0
1990-07-10,57.8125,58.5937,55.4687,56.25,848,0
1990-07-11,57.0312,57.8125,55.4687,55.4687,304,0
1990-07-12,55.4687,57.0312,55.4687,56.25,336,0
1990-07-13,55.4687,57.8125,54.6875,56.25,544,0
1990-07-16,57.8125,57.8125,56.25,56.25,144,0
1990-07-17,57.0312,57.0312,54.6875,55.4687,528,0
1990-07-18,55.4687,56.25,54.6875,54.6875,512,0
1990-07-19,55.4687,55.4687,53.125,53.125,688,0
1990-07-20,52.3437,55.4687,52.3437,54.6875,1920,0
1990-07-23,54.6875,56.25,53.125,53.9062,1392,0
1990-07-24,54.6875,55.4687,53.9062,54.6875,864,0
1990-07-25,54.6875,57.0312,54.6875,55.4687,480,0
1990-07-26,55.4687,57.0312,55.4687,55.4687,272,0
1990-07-27,55.4687,57.0312,54.6875,55.4687,944,0
1990-07-30,55.4687,55.4687,53.125,53.9062,752,0
1990-07-31,54.6875,54.6875,53.125,53.9062,784,0
1990-08-01,54.6875,56.25,53.9062,54.6875,560,0
1990-08-02,53.125,54.6875,53.125,53.9062,752,0
1990-08-03,52.3437,53.9062,47.6562,51.5625,1456,0
1990-08-06,49.2187,49.2187,42.9687,43.75,2272,0
1990-08-07,47.6562,47.6562,42.1875,43.75,4528,0
1990-08-08,45.3125,47.6562,44.5312,47.6562,2096,0
1990-08-09,47.6562,51.5625,46.0937,50.7812,3440,0
1990-08-10,52.3437,54.6875,49.2187,52.3437,1888,0
1990-08-13,49.2187,55.4687,49.2187,53.9062,1392,0
1990-08-14,53.9062,56.25,52.3437,56.25,1008,0
1990-08-15,56.25,56.25,53.9062,55.4687,192,0
1990-08-16,55.4687,57.0312,53.125,54.6875,384,0
1990-08-17,53.9062,54.6875,51.5625,53.125,1216,0
1990-08-20,51.5625,53.125,50,51.5625,1632,0
1990-08-21,48.4375,50,46.0937,48.4375,1808,0
1990-08-22,49.2187,50,46.875,46.875,160,0
1990-08-23,47.6562,47.6562,41.4062,42.1875,2048,0
1990-08-24,43.75,44.5312,41.4062,42.9687,1888,0
1990-08-27,42.9687,46.0937,42.1875,46.0937,1536,0
1990-08-28,46.0937,49.2187,44.5312,49.2187,1008,0
1990-08-29,48.4375,49.2187,46.875,49.2187,816,0
1990-08-30,49.2187,50.7812,47.6562,47.6562,2464,0
1990-08-31,48.4375,50,47.6562,50,656,0
1990-09-04,49.2187,50.7812,49.2187,50.7812,432,0
1990-09-05,50,53.125,50,53.125,976,0
1990-09-06,52.3437,56.25,52.3437,53.9062,2240,0
1990-09-07,54.6875,55.4687,51.5625,52.3437,496,0
1990-09-10,53.9062,56.25,53.9062,53.9062,848,0
1990-09-11,53.125,54.6875,52.3437,54.6875,448,0
1990-09-12,54.6875,55.4687,53.125,54.6875,768,0
1990-09-13,53.9062,56.25,53.125,53.125,384,0
1990-09-14,54.6875,54.6875,53.125,54.6875,496,0
1990-09-17,54.6875,56.25,53.125,56.25,528,0
1990-09-18,56.25,64.0625,56.25,61.7187,3968,0
1990-09-19,60.1562,67.1875,59.375,64.8437,5136,0
1990-09-20,67.1875,69.5312,64.8437,67.1875,4128,0
1990-09-21,65.625,67.1875,60.1562,62.5,1712,0
1990-09-24,62.5,63.2812,58.5937,59.375,960,0
1990-09-25,59.375,60.9375,57.8125,60.9375,720,0
1990-09-26,62.5,62.5,59.375,60.9375,352,0
1990-09-27,63.2812,64.0625,59.375,61.7187,1040,0
1990-09-28,59.375,61.7187,58.5937,58.5937,624,0
1990-10-01,60.1562,60.9375,58.5937,60.1562,576,0
1990-10-02,60.1562,60.1562,56.25,57.0312,752,0
1990-10-03,57.0312,57.0312,53.9062,55.4687,1984,0
1990-10-04,53.9062,54.6875,48.4375,51.5625,1376,0
1990-10-05,48.4375,50.7812,48.4375,50.7812,320,0
1990-10-08,50.7812,53.125,50.7812,53.125,480,0
1990-10-09,51.5625,51.5625,49.2187,49.2187,336,0
1990-10-10,50.7812,51.5625,49.2187,49.2187,368,0
1990-10-11,49.2187,50.7812,45.3125,46.0937,656,0
1990-10-12,46.875,48.4375,43.75,46.875,1712,0
1990-10-15,46.875,50,45.3125,50,928,0
1990-10-16,50,53.125,50,50,1808,0
1990-10-17,49.2187,54.6875,49.2187,53.9062,2128,0
1990-10-18,55.4687,56.25,53.125,54.6875,560,0
1990-10-19,54.6875,55.4687,53.9062,53.9062,208,0
1990-10-22,54.6875,56.25,53.125,53.125,784,0
1990-10-23,52.3437,53.9062,52.3437,53.9062,112,0
1990-10-24,53.9062,53.9062,52.3437,53.9062,144,0
1990-10-25,53.9062,53.9062,48.4375,50,832,0
1990-10-26,50,50,48.4375,50,464,0
1990-10-29,49.2187,50,48.4375,49.2187,256,0
1990-10-30,49.2187,49.2187,44.5312,46.0937,1728,0
1990-10-31,47.6562,51.5625,47.6562,50.7812,1856,0
1990-11-01,49.2187,50,48.4375,50,256,0
1990-11-02,50,50.7812,48.4375,49.2187,2448,0
1990-11-05,49.2187,50.7812,49.2187,49.2187,1472,0
1990-11-06,50.7812,50.7812,45.3125,45.3125,688,0
1990-11-07,45.3125,47.6562,45.3125,47.6562,784,0
1990-11-08,47.6562,49.2187,46.875,48.4375,368,0
1990-11-09,48.4375,49.2187,46.875,48.4375,1024,0
1990-11-12,49.2187,49.2187,47.6562,49.2187,64,0
1990-11-13,47.6562,48.4375,46.875,47.6562,400,0
1990-11-14,46.0937,46.875,44.5312,45.3125,624,0
1990-11-15,45.3125,48.4375,45.3125,46.875,1216,0
1990-11-16,48.4375,48.4375,46.875,46.875,1392,0
1990-11-19,47.6562,47.6562,46.0937,46.0937,464,0
1990-11-20,46.875,46.875,44.5312,46.0937,416,0
1990-11-21,44.5312,46.0937,44.5312,44.5312,1616,0
1990-11-23,46.0937,46.0937,44.5312,45.3125,528,0
1990-11-26,44.5312,46.875,43.75,45.3125,1984,0
1990-11-27,46.0937,50,46.0937,49.2187,2384,0
1990-11-28,49.2187,50,48.4375,50,128,0
1990-11-29,50,50.7812,48.4375,50,1600,0
1990-11-30,50,50,48.4375,50,368,0
1990-12-03,48.4375,50,48.4375,48.4375,96,0
1990-12-04,48.4375,50,48.4375,49.2187,320,0
1990-12-05,49.2187,49.2187,47.6562,49.2187,416,0
1990-12-06,49.2187,49.2187,47.6562,49.2187,176,0
1990-12-07,49.2187,49.2187,46.0937,46.875,240,0
1990-12-10,47.6562,47.6562,46.0937,47.6562,480,0
1990-12-11,46.0937,51.5625,46.0937,49.2187,2304,0
1990-12-12,51.5625,57.0312,50.7812,56.25,3136,0
1990-12-13,57.8125,68.75,57.8125,64.8437,7744,0
1990-12-14,64.0625,65.625,58.5937,60.1562,3520,0
1990-12-17,58.5937,61.7187,57.8125,61.7187,2384,0
1990-12-18,62.5,67.1875,62.5,65.625,2096,0
1990-12-19,64.0625,72.6562,62.5,71.875,4192,0
1990-12-20,70.3125,71.0937,67.9687,71.0937,3504,0
1990-12-21,69.5312,71.0937,69.5312,71.0937,1728,0
1990-12-24,71.0937,71.0937,69.5312,71.0937,336,0
1990-12-26,71.0937,72.6562,70.3125,71.875,688,0
1990-12-27,71.0937,73.4375,68.75,72.6562,1424,0
1990-12-28,72.6562,73.4375,70.3125,71.0937,2560,0
1990-12-31,71.875,71.875,68.75,69.5312,1488,0
1991-01-02,70.3125,72.6562,69.5312,70.3125,1328,0
1991-01-03,70.3125,71.875,67.1875,67.9687,3312,0
1991-01-04,65.625,72.6562,65.625,72.6562,2960,0
1991-01-07,71.875,82.8125,70.3125,82.0312,6400,0
1991-01-08,81.25,92.1875,81.25,89.0625,9520,0
1991-01-09,89.8437,90.625,83.5937,84.375,4736,0
1991-01-10,83.5937,85.9375,80.4687,82.8125,2208,0
1991-01-11,81.25,82.0312,76.5625,77.3437,2608,0
1991-01-14,75,76.5625,60.9375,64.0625,4016,0
1991-01-15,65.625,75,65.625,73.4375,2784,0
1991-01-16,75,81.25,75,79.6875,2336,0
1991-01-17,82.8125,86.7187,80.4687,85.1562,3952,0
1991-01-18,82.0312,89.0625,82.0312,86.7187,2944,0
1991-01-21,85.1562,87.5,84.375,84.375,1408,0
1991-01-22,83.5937,88.2812,83.5937,85.9375,3088,0
1991-01-23,87.5,88.2812,85.1562,85.9375,1424,0
1991-01-24,87.5,88.2812,84.375,84.375,1088,0
1991-01-25,84.375,84.375,80.4687,84.375,1840,0
1991-01-28,83.5937,85.9375,81.25,85.1562,1040,0
1991-01-29,85.1562,85.1562,80.4687,83.5937,1808,0
1991-01-30,81.25,82.8125,71.875,74.2187,3168,0
1991-01-31,74.2187,86.7187,74.2187,85.1562,3072,0
1991-02-01,86.7187,86.7187,81.25,82.8125,1152,0
1991-02-04,83.5937,83.5937,80.4687,82.8125,848,0
1991-02-05,80.4687,81.25,78.125,81.25,848,0
1991-02-06,80.4687,84.375,78.9062,84.375,1040,0
1991-02-07,82.8125,86.7187,82.8125,82.8125,1792,0
1991-02-08,84.375,88.2812,82.8125,88.2812,3568,0
1991-02-11,97.6562,105.4687,96.0937,98.4375,8800,0
1991-02-12,102.3437,110.9375,96.0937,110.1562,12080,0
1991-02-13,114.8437,125.7812,114.0625,125.7812,11552,0
1991-02-14,126.5625,136.7187,121.0937,123.4375,12176,0
1991-02-15,125,128.9062,106.25,114.0625,11072,0
1991-02-19,113.2812,123.4375,110.1562,121.875,3952,0
1991-02-20,119.5312,121.875,116.4062,117.1875,912,0
1991-02-21,121.0937,122.6562,113.2812,113.2812,1456,0
1991-02-22,113.2812,114.8437,107.8125,113.2812,2352,0
1991-02-25,103.125,110.1562,100,104.6875,5200,0
1991-02-26,105.4687,107.0312,98.4375,100.7812,5136,0
1991-02-27,103.9062,103.9062,95.3125,95.3125,2288,0
1991-02-28,96.0937,100,95.3125,100,1424,0
1991-03-01,98.4375,107.0312,96.875,104.6875,1808,0
1991-03-04,106.25,117.9687,105.4687,117.9687,3120,0
1991-03-05,119.5312,123.4375,118.75,121.875,2480,0
1991-03-06,121.0937,122.6562,113.2812,115.625,2464,0
1991-03-07,115.625,117.9687,113.2812,117.9687,1904,0
1991-03-08,118.75,121.0937,117.1875,117.1875,2640,0
1991-03-11,116.4062,120.3125,114.8437,118.75,1296,0
1991-03-12,120.3125,121.875,116.4062,116.4062,1440,0
1991-03-13,116.4062,121.875,114.0625,120.3125,1584,0
1991-03-14,121.875,121.875,118.75,120.3125,1920,0
1991-03-15,122.6562,123.4375,119.5312,121.875,2384,0
1991-03-18,123.4375,123.4375,120.3125,121.0937,928,0
1991-03-19,125,128.125,114.0625,115.625,856,0
1991-03-20,114.0625,131.25,114.0625,129.6875,2592,0
1991-03-21,135.9375,139.0625,128.125,131.25,2096,0
1991-03-22,125,131.25,121.875,129.6875,952,0
1991-03-25,131.25,135.9375,126.5625,128.125,360,0
1991-03-26,128.125,128.125,112.5,115.625,1064,0
1991-03-27,118.75,129.6875,117.1875,123.4375,1216,0
1991-03-28,125,128.125,123.4375,126.5625,448,0
1991-04-01,126.5625,126.5625,120.3125,121.875,736,0
1991-04-02,125,126.5625,121.875,126.5625,504,0
1991-04-03,123.4375,128.125,123.4375,128.125,792,0
1991-04-04,128.125,129.6875,123.4375,125,520,0
1991-04-05,125,131.25,125,131.25,1008,0
1991-04-08,134.375,153.125,131.25,150,3216,0
1991-04-09,151.5625,171.875,148.4375,170.3125,3336,0
1991-04-10,171.875,182.8125,170.3125,178.125,3960,0
1991-04-11,175,176.5625,160.9375,171.875,1824,0
1991-04-12,173.4375,184.375,171.875,179.6875,2488,0
1991-04-15,181.25,182.8125,170.3125,175,936,0
1991-04-16,176.5625,176.5625,170.3125,173.4375,488,0
1991-04-17,175,176.5625,170.3125,175,264,0
1991-04-18,176.5625,176.5625,171.875,173.4375,472,0
1991-04-19,170.3125,175,168.75,171.875,848,0
1991-04-22,168.75,173.4375,165.625,168.75,496,0
1991-04-23,171.875,173.4375,164.0625,168.75,432,0
1991-04-24,168.75,170.3125,165.625,168.75,432,0
1991-04-25,168.75,168.75,153.125,154.6875,1248,0
1991-04-26,153.125,165.625,153.125,164.0625,1496,0
1991-04-29,164.0625,164.0625,156.25,159.375,480,0
1991-04-30,157.8125,157.8125,145.3125,148.4375,968,0
1991-05-01,148.4375,159.375,145.3125,159.375,736,0
1991-05-02,159.375,165.625,154.6875,165.625,360,0
1991-05-03,162.5,170.3125,162.5,170.3125,552,0
1991-05-06,167.1875,179.6875,167.1875,179.6875,920,0
1991-05-07,179.6875,182.8125,176.5625,179.6875,888,0
1991-05-08,179.6875,181.25,176.5625,178.125,888,0
1991-05-09,178.125,187.5,178.125,185.9375,1552,0
1991-05-10,185.9375,193.75,184.375,189.0625,1728,0
1991-05-13,184.375,187.5,181.25,181.25,1120,0
1991-05-14,182.8125,182.8125,170.3125,173.4375,720,0
1991-05-15,170.3125,173.4375,167.1875,168.75,416,0
1991-05-16,171.875,175,168.75,170.3125,504,0
1991-05-17,173.4375,173.4375,168.75,171.875,520,0
1991-05-20,173.4375,175,173.4375,175,640,0
1991-05-21,175,179.6875,173.4375,175,1128,0
1991-05-22,176.5625,176.5625,170.3125,170.3125,352,0
1991-05-23,173.4375,173.4375,162.5,165.625,640,0
1991-05-24,168.75,168.75,159.375,164.0625,1040,0
1991-05-28,165.625,167.1875,146.875,153.125,2528,0
1991-05-29,151.5625,157.8125,150,151.5625,1560,0
1991-05-30,151.5625,170.3125,151.5625,164.0625,1432,0
1991-05-31,170.3125,170.3125,164.0625,168.75,1104,0
1991-06-03,167.1875,167.1875,157.8125,157.8125,384,0
1991-06-04,153.125,159.375,145.3125,148.4375,1288,0
1991-06-05,150,153.125,148.4375,150,1088,0
1991-06-06,151.5625,151.5625,140.625,140.625,560,0
1991-06-07,143.75,157.8125,140.625,157.8125,912,0
1991-06-10,157.8125,157.8125,151.5625,154.6875,328,0
1991-06-11,154.6875,154.6875,139.0625,139.0625,872,0
1991-06-12,142.1875,146.875,135.9375,146.875,696,0
1991-06-13,145.3125,154.6875,142.1875,153.125,856,0
1991-06-14,156.25,157.8125,151.5625,154.6875,704,0
1991-06-17,156.25,157.8125,151.5625,153.125,416,0
1991-06-18,154.6875,156.25,148.4375,148.4375,568,0
1991-06-19,151.5625,151.5625,145.3125,148.4375,200,0
1991-06-20,145.3125,146.875,139.0625,142.1875,456,0
1991-06-21,143.75,143.75,139.0625,143.75,432,0
1991-06-24,139.0625,143.75,129.6875,134.375,1080,0
1991-06-25,137.5,139.0625,125,131.25,808,0
1991-06-26,131.25,131.25,121.875,131.25,1192,0
1991-06-27,131.25,132.8125,126.5625,131.25,576,0
1991-06-28,132.8125,132.8125,128.125,129.6875,248,0
1991-07-01,129.6875,135.9375,128.125,135.9375,856,0
1991-07-02,135.9375,135.9375,129.6875,129.6875,264,0
1991-07-03,129.6875,132.8125,121.875,126.5625,392,0
1991-07-05,126.5625,129.6875,125,125,352,0
1991-07-08,125,128.125,121.875,125,472,0
1991-07-09,128.125,131.25,125,128.125,424,0
1991-07-10,129.6875,132.8125,126.5625,126.5625,288,0
1991-07-11,132.8125,132.8125,123.4375,125,240,0
1991-07-12,128.125,128.125,121.875,125,352,0
1991-07-15,123.4375,139.0625,123.4375,139.0625,680,0
1991-07-16,140.625,142.1875,137.5,142.1875,832,0
1991-07-17,142.1875,142.1875,132.8125,135.9375,560,0
1991-07-18,135.9375,135.9375,128.125,131.25,392,0
1991-07-19,131.25,131.25,128.125,128.125,120,0
1991-07-22,129.6875,129.6875,120.3125,125,576,0
1991-07-23,125,126.5625,120.3125,121.875,160,0
1991-07-24,123.4375,123.4375,120.3125,120.3125,200,0
1991-07-25,120.3125,121.875,103.125,112.5,1712,0
1991-07-26,109.375,117.1875,107.8125,115.625,624,0
1991-07-29,115.625,115.625,110.9375,114.0625,192,0
1991-07-30,114.0625,114.0625,106.25,107.8125,544,0
1991-07-31,109.375,110.9375,103.125,103.125,664,0
1991-08-01,104.6875,106.25,92.1875,93.75,1888,0
1991-08-02,95.3125,106.25,93.75,103.125,1456,0
1991-08-05,104.6875,109.375,103.125,107.8125,688,0
1991-08-06,107.8125,107.8125,92.1875,92.1875,1088,0
1991-08-07,92.1875,96.875,89.0625,95.3125,912,0
1991-08-08,96.875,110.9375,96.875,107.8125,1568,0
1991-08-09,110.9375,112.5,104.6875,104.6875,504,0
1991-08-12,109.375,112.5,104.6875,107.8125,384,0
1991-08-13,110.9375,114.0625,107.8125,112.5,296,0
1991-08-14,114.0625,114.0625,104.6875,107.8125,376,0
1991-08-15,109.375,109.375,104.6875,106.25,96,0
1991-08-16,106.25,106.25,103.125,106.25,128,0
1991-08-19,103.125,104.6875,93.75,104.6875,424,0
1991-08-20,106.25,107.8125,100,101.5625,352,0
1991-08-21,103.125,103.125,96.875,96.875,280,0
1991-08-22,100,101.5625,96.875,96.875,192,0
1991-08-23,98.4375,101.5625,95.3125,101.5625,280,0
1991-08-26,101.5625,101.5625,98.4375,98.4375,40,0
1991-08-27,101.5625,101.5625,96.875,96.875,112,0
1991-08-28,96.875,103.125,95.3125,101.5625,480,0
1991-08-29,101.5625,107.8125,101.5625,106.25,472,0
1991-08-30,106.25,106.25,103.125,104.6875,152,0
1991-09-03,109.375,125,106.25,121.875,1208,0
1991-09-04,121.875,128.125,118.75,125,968,0
1991-09-05,126.5625,126.5625,115.625,120.3125,360,0
1991-09-06,120.3125,120.3125,114.0625,118.75,272,0
1991-09-09,118.75,118.75,112.5,115.625,192,0
1991-09-10,117.1875,120.3125,115.625,118.75,320,0
1991-09-11,118.75,118.75,110.9375,112.5,320,0
1991-09-12,112.5,115.625,112.5,112.5,136,0
1991-09-13,112.5,115.625,110.9375,115.625,176,0
1991-09-16,117.1875,128.125,117.1875,128.125,816,0
1991-09-17,125,132.8125,125,132.8125,936,0
1991-09-18,132.8125,135.9375,129.6875,132.8125,968,0
1991-09-19,134.375,134.375,128.125,134.375,416,0
1991-09-20,131.25,134.375,125,134.375,624,0
1991-09-23,131.25,145.3125,131.25,145.3125,1952,0
1991-09-24,145.3125,150,143.75,146.875,1000,0
1991-09-25,148.4375,160.9375,145.3125,159.375,1928,0
1991-09-26,159.375,178.125,157.8125,168.75,2184,0
1991-09-27,168.75,170.3125,148.4375,150,1904,0
1991-09-30,153.125,156.25,145.3125,154.6875,1504,0
1991-10-01,156.25,164.0625,150,164.0625,664,0
1991-10-02,164.0625,164.0625,154.6875,160.9375,808,0
1991-10-03,160.9375,160.9375,153.125,153.125,488,0
1991-10-04,156.25,159.375,150,159.375,544,0
1991-10-07,154.6875,156.25,146.875,154.6875,1080,0
1991-10-08,156.25,156.25,146.875,151.5625,312,0
1991-10-09,151.5625,151.5625,137.5,139.0625,792,0
1991-10-10,139.0625,139.0625,110.9375,131.25,2144,0
1991-10-11,128.125,140.625,123.4375,137.5,904,0
1991-10-14,140.625,142.1875,135.9375,140.625,416,0
1991-10-15,140.625,153.125,139.0625,150,512,0
1991-10-16,153.125,156.25,151.5625,153.125,680,0
1991-10-17,151.5625,156.25,140.625,142.1875,744,0
1991-10-18,142.1875,142.1875,134.375,137.5,400,0
1991-10-21,131.25,135.9375,129.6875,131.25,352,0
1991-10-22,132.8125,145.3125,129.6875,142.1875,568,0
1991-10-23,142.1875,153.125,140.625,150,728,0
1991-10-24,150,151.5625,140.625,148.4375,592,0
1991-10-25,146.875,156.25,140.625,140.625,896,0
1991-10-28,143.75,143.75,134.375,140.625,800,0
1991-10-29,142.1875,142.1875,137.5,142.1875,208,0
1991-10-30,142.1875,148.4375,134.375,148.4375,544,0
1991-10-31,150,150,145.3125,150,192,0
1991-11-01,150,150,139.0625,139.0625,440,0
1991-11-04,137.5,139.0625,132.8125,134.375,416,0
1991-11-05,135.9375,137.5,132.8125,135.9375,488,0
1991-11-06,132.8125,135.9375,129.6875,132.8125,400,0
1991-11-07,129.6875,148.4375,129.6875,148.4375,520,0
1991-11-08,151.5625,157.8125,145.3125,148.4375,1304,0
1991-11-11,146.875,153.125,146.875,150,376,0
1991-11-12,150,154.6875,148.4375,148.4375,304,0
1991-11-13,148.4375,148.4375,145.3125,148.4375,440,0
1991-11-14,146.875,150,143.75,143.75,376,0
1991-11-15,148.4375,151.5625,139.0625,139.0625,808,0
1991-11-18,134.375,140.625,132.8125,139.0625,704,0
1991-11-19,139.0625,139.0625,129.6875,134.375,888,0
1991-11-20,132.8125,137.5,131.25,137.5,416,0
1991-11-21,134.375,137.5,126.5625,128.125,1592,0
1991-11-22,125,128.125,123.4375,123.4375,1544,0
1991-11-25,123.4375,131.25,120.3125,128.125,600,0
1991-11-26,135.9375,137.5,126.5625,132.8125,584,0
1991-11-27,129.6875,134.375,126.5625,134.375,368,0
1991-11-29,131.25,132.8125,129.6875,132.8125,56,0
1991-12-02,129.6875,132.8125,128.125,129.6875,296,0
1991-12-03,129.6875,140.625,129.6875,139.0625,888,0
1991-12-04,139.0625,148.4375,135.9375,143.75,640,0
1991-12-05,143.75,143.75,135.9375,140.625,744,0
1991-12-06,137.5,140.625,135.9375,139.0625,800,0
1991-12-09,140.625,148.4375,140.625,143.75,360,0
1991-12-10,146.875,150,143.75,148.4375,496,0
1991-12-11,148.4375,148.4375,142.1875,145.3125,672,0
1991-12-12,145.3125,145.3125,134.375,135.9375,544,0
1991-12-13,132.8125,139.0625,131.25,132.8125,496,0
1991-12-16,134.375,135.9375,131.25,135.9375,192,0
1991-12-17,132.8125,139.0625,132.8125,135.9375,296,0
1991-12-18,137.5,145.3125,132.8125,145.3125,696,0
1991-12-19,143.75,148.4375,139.0625,139.0625,720,0
1991-12-20,143.75,143.75,135.9375,137.5,176,0
1991-12-23,137.5,139.0625,132.8125,137.5,728,0
1991-12-24,137.5,139.0625,134.375,134.375,160,0
1991-12-26,137.5,139.0625,134.375,139.0625,272,0
1991-12-27,139.0625,140.625,137.5,137.5,464,0
1991-12-30,137.5,148.4375,137.5,148.4375,672,0
1991-12-31,148.4375,153.125,145.3125,150,1336,0
1992-01-02,150,153.125,145.3125,150,1872,0
1992-01-03,145.3125,160.9375,145.3125,157.8125,1712,0
1992-01-06,160.9375,171.875,160.9375,171.875,2240,0
1992-01-07,168.75,181.25,168.75,179.6875,1944,0
1992-01-08,176.5625,179.6875,175,179.6875,1896,0
1992-01-09,176.5625,179.6875,176.5625,176.5625,824,0
1992-01-10,176.5625,179.6875,160.9375,170.3125,2120,0
1992-01-13,167.1875,175,167.1875,173.4375,512,0
1992-01-14,170.3125,173.4375,165.625,171.875,720,0
1992-01-15,171.875,184.375,168.75,184.375,1744,0
1992-01-16,184.375,193.75,181.25,193.75,1968,0
1992-01-17,195.3125,210.9375,192.1875,204.6875,2536,0
1992-01-20,209.375,220.3125,203.125,215.625,2880,0
1992-01-21,215.625,226.5625,198.4375,201.5625,3136,0
1992-01-22,200,209.375,200,203.125,936,0
1992-01-23,206.25,206.25,182.8125,198.4375,1536,0
1992-01-24,198.4375,206.25,193.75,201.5625,608,0
1992-01-27,204.6875,214.0625,201.5625,210.9375,1088,0
1992-01-28,210.9375,214.0625,185.9375,196.875,1064,0
1992-01-29,192.1875,204.6875,192.1875,196.875,696,0
1992-01-30,196.875,209.375,193.75,203.125,1248,0
1992-01-31,203.125,206.25,200,203.125,632,0
1992-02-03,204.6875,209.375,201.5625,204.6875,776,0
1992-02-04,207.8125,214.0625,206.25,210.9375,1112,0
1992-02-05,209.375,212.5,201.5625,206.25,312,0
1992-02-06,204.6875,210.9375,203.125,210.9375,792,0
1992-02-07,214.0625,214.0625,207.8125,209.375,352,0
1992-02-10,212.5,212.5,200,204.6875,336,0
1992-02-11,207.8125,207.8125,201.5625,203.125,312,0
1992-02-12,206.25,207.8125,203.125,204.6875,232,0
1992-02-13,204.6875,207.8125,204.6875,204.6875,200,0
1992-02-14,204.6875,206.25,200,200,208,0
1992-02-18,203.125,203.125,190.625,190.625,1064,0
1992-02-19,190.625,195.3125,190.625,192.1875,1024,0
1992-02-20,193.75,196.875,190.625,195.3125,712,0
1992-02-21,196.875,196.875,192.1875,196.875,272,0
1992-02-24,198.4375,200,195.3125,195.3125,960,0
1992-02-25,195.3125,198.4375,195.3125,195.3125,400,0
1992-02-26,195.3125,203.125,195.3125,203.125,480,0
1992-02-27,200,203.125,196.875,198.4375,816,0
1992-02-28,203.125,203.125,198.4375,198.4375,464,0
1992-03-02,203.125,203.125,198.4375,198.4375,224,0
1992-03-03,198.4375,203.125,189.0625,192.1875,456,0
1992-03-04,193.75,193.75,178.125,182.8125,1216,0
1992-03-05,182.8125,184.375,170.3125,170.3125,1320,0
1992-03-06,170.3125,175,156.25,156.25,1912,0
1992-03-09,156.25,168.75,156.25,165.625,952,0
1992-03-10,167.1875,168.75,160.9375,160.9375,608,0
1992-03-11,160.9375,164.0625,156.25,156.25,312,0
1992-03-12,154.6875,157.8125,150,150,776,0
1992-03-13,153.125,173.4375,150,167.1875,1320,0
1992-03-16,170.3125,178.125,170.3125,176.5625,632,0
1992-03-17,176.5625,181.25,173.4375,178.125,216,0
1992-03-18,181.25,181.25,176.5625,179.6875,272,0
1992-03-19,178.125,181.25,175,179.6875,280,0
1992-03-20,175,178.125,171.875,178.125,624,0
1992-03-23,178.125,184.375,176.5625,181.25,512,0
1992-03-24,179.6875,184.375,179.6875,181.25,440,0
1992-03-25,181.25,184.375,175,179.6875,472,0
1992-03-26,184.375,184.375,181.25,182.8125,456,0
1992-03-27,184.375,184.375,176.5625,178.125,960,0
1992-03-30,175,175,153.125,153.125,672,0
1992-03-31,154.6875,167.1875,154.6875,164.0625,664,0
1992-04-01,159.375,164.0625,159.375,162.5,176,0
1992-04-02,159.375,162.5,151.5625,156.25,512,0
1992-04-03,157.8125,159.375,156.25,159.375,256,0
1992-04-06,156.25,164.0625,156.25,159.375,192,0
1992-04-07,162.5,165.625,160.9375,162.5,464,0
1992-04-08,162.5,164.0625,156.25,159.375,1456,0
1992-04-09,160.9375,167.1875,159.375,162.5,488,0
1992-04-10,168.75,170.3125,167.1875,168.75,672,0
1992-04-13,168.75,168.75,162.5,162.5,688,0
1992-04-14,165.625,167.1875,162.5,165.625,368,0
1992-04-15,167.1875,173.4375,165.625,171.875,728,0
1992-04-16,171.875,171.875,162.5,162.5,384,0
1992-04-20,164.0625,164.0625,157.8125,162.5,656,0
1992-04-21,164.0625,164.0625,159.375,160.9375,672,0
1992-04-22,160.9375,164.0625,159.375,159.375,336,0
1992-04-23,162.5,178.125,160.9375,171.875,1536,0
1992-04-24,176.5625,176.5625,159.375,159.375,688,0
1992-04-27,160.9375,160.9375,156.25,160.9375,576,0
1992-04-28,154.6875,157.8125,151.5625,157.8125,672,0
1992-04-29,157.8125,162.5,156.25,162.5,376,0
1992-04-30,162.5,165.625,160.9375,160.9375,48,0
1992-05-01,159.375,165.625,159.375,162.5,904,0
1992-05-04,165.625,175,160.9375,168.75,776,0
1992-05-05,171.875,175,168.75,175,696,0
1992-05-06,175,176.5625,170.3125,170.3125,704,0
1992-05-07,171.875,175,170.3125,175,616,0
1992-05-08,170.3125,175,170.3125,175,328,0
1992-05-11,175,178.125,171.875,176.5625,696,0
1992-05-12,179.6875,179.6875,173.4375,176.5625,576,0
1992-05-13,179.6875,179.6875,168.75,173.4375,544,0
1992-05-14,175,178.125,170.3125,173.4375,520,0
1992-05-15,173.4375,184.375,171.875,181.25,1136,0
1992-05-18,184.375,206.25,181.25,200,1952,0
1992-05-19,198.4375,203.125,195.3125,200,824,0
1992-05-20,203.125,203.125,195.3125,203.125,776,0
1992-05-21,203.125,203.125,190.625,196.875,1072,0
1992-05-22,192.1875,201.5625,190.625,200,704,0
1992-05-26,200,200,195.3125,198.4375,632,0
1992-05-27,196.875,200,193.75,196.875,464,0
1992-05-28,196.875,198.4375,192.1875,193.75,544,0
1992-05-29,192.1875,196.875,179.6875,185.9375,832,0
1992-06-01,187.5,192.1875,184.375,192.1875,576,0
1992-06-02,192.1875,192.1875,181.25,182.8125,728,0
1992-06-03,184.375,184.375,170.3125,176.5625,792,0
1992-06-04,176.5625,187.5,175,182.8125,984,0
1992-06-05,185.9375,187.5,182.8125,184.375,496,0
1992-06-08,185.9375,190.625,184.375,185.9375,592,0
1992-06-09,185.9375,185.9375,159.375,165.625,1920,0
1992-06-10,168.75,182.8125,146.875,146.875,3472,0
1992-06-11,142.1875,143.75,132.8125,143.75,3992,0
1992-06-12,146.875,148.4375,142.1875,146.875,1064,0
1992-06-15,143.75,146.875,137.5,140.625,1112,0
1992-06-16,137.5,140.625,132.8125,137.5,824,0
1992-06-17,132.8125,137.5,125,128.125,2056,0
1992-06-18,123.4375,125,109.375,120.3125,3432,0
1992-06-19,118.75,137.5,118.75,134.375,1024,0
1992-06-22,132.8125,134.375,125,128.125,672,0
1992-06-23,132.8125,132.8125,126.5625,128.125,576,0
1992-06-24,126.5625,129.6875,126.5625,129.6875,120,0
1992-06-25,129.6875,134.375,126.5625,132.8125,320,0
1992-06-26,134.375,134.375,129.6875,131.25,112,0
1992-06-29,132.8125,142.1875,132.8125,137.5,528,0
1992-06-30,140.625,140.625,135.9375,137.5,192,0
1992-07-01,139.0625,139.0625,132.8125,137.5,336,0
1992-07-02,139.0625,140.625,134.375,135.9375,1168,0
1992-07-06,137.5,137.5,125,125,464,0
1992-07-07,131.25,131.25,123.4375,128.125,328,0
1992-07-08,126.5625,128.125,123.4375,128.125,600,0
1992-07-09,128.125,132.8125,128.125,131.25,360,0
1992-07-10,134.375,143.75,131.25,137.5,776,0
1992-07-13,139.0625,139.0625,134.375,139.0625,184,0
1992-07-14,140.625,140.625,131.25,137.5,480,0
1992-07-15,137.5,140.625,134.375,135.9375,448,0
1992-07-16,139.0625,146.875,139.0625,145.3125,592,0
1992-07-17,145.3125,145.3125,139.0625,143.75,304,0
1992-07-20,139.0625,139.0625,134.375,134.375,216,0
1992-07-21,134.375,137.5,132.8125,135.9375,328,0
1992-07-22,134.375,135.9375,129.6875,132.8125,920,0
1992-07-23,135.9375,135.9375,129.6875,131.25,312,0
1992-07-24,129.6875,131.25,121.875,125,520,0
1992-07-27,126.5625,128.125,125,128.125,96,0
1992-07-28,125,132.8125,125,132.8125,136,0
1992-07-29,129.6875,132.8125,126.5625,129.6875,352,0
1992-07-30,126.5625,129.6875,125,126.5625,240,0
1992-07-31,128.125,134.375,128.125,128.125,480,0
1992-08-03,128.125,132.8125,128.125,128.125,56,0
1992-08-04,128.125,134.375,128.125,128.125,312,0
1992-08-05,128.125,132.8125,128.125,131.25,344,0
1992-08-06,131.25,132.8125,128.125,132.8125,440,0
1992-08-07,132.8125,134.375,129.6875,129.6875,448,0
1992-08-10,131.25,132.8125,128.125,128.125,104,0
1992-08-11,132.8125,134.375,126.5625,134.375,576,0
1992-08-12,129.6875,134.375,129.6875,132.8125,176,0
1992-08-13,128.125,134.375,128.125,134.375,104,0
1992-08-14,132.8125,134.375,131.25,134.375,592,0
1992-08-17,131.25,134.375,128.125,129.6875,128,0
1992-08-18,126.5625,131.25,126.5625,129.6875,168,0
1992-08-19,131.25,132.8125,129.6875,129.6875,168,0
1992-08-20,128.125,139.0625,128.125,139.0625,736,0
1992-08-21,140.625,140.625,132.8125,132.8125,504,0
1992-08-24,131.25,139.0625,128.125,131.25,600,0
1992-08-25,131.25,132.8125,128.125,129.6875,376,0
1992-08-26,128.125,132.8125,125,128.125,1280,0
1992-08-27,129.6875,131.25,126.5625,129.6875,160,0
1992-08-28,126.5625,131.25,126.5625,129.6875,224,0
1992-08-31,129.6875,129.6875,125,126.5625,248,0
1992-09-01,126.5625,131.25,126.5625,129.6875,176,0
1992-09-02,132.8125,135.9375,128.125,134.375,480,0
1992-09-03,134.375,143.75,134.375,137.5,1064,0
1992-09-04,139.0625,143.75,135.9375,143.75,440,0
1992-09-08,145.3125,156.25,145.3125,151.5625,1312,0
1992-09-09,151.5625,165.625,150,164.0625,1488,0
1992-09-10,164.0625,170.3125,160.9375,165.625,1000,0
1992-09-11,165.625,170.3125,153.125,153.125,888,0
1992-09-14,157.8125,162.5,156.25,160.9375,656,0
1992-09-15,157.8125,167.1875,157.8125,167.1875,744,0
1992-09-16,164.0625,165.625,157.8125,159.375,528,0
1992-09-17,160.9375,162.5,157.8125,157.8125,192,0
1992-09-18,160.9375,162.5,151.5625,151.5625,352,0
1992-09-21,151.5625,156.25,151.5625,151.5625,336,0
1992-09-22,154.6875,164.0625,151.5625,162.5,624,0
1992-09-23,164.0625,164.0625,159.375,162.5,312,0
1992-09-24,157.8125,164.0625,157.8125,162.5,432,0
1992-09-25,162.5,164.0625,154.6875,157.8125,440,0
1992-09-28,153.125,154.6875,150,153.125,368,0
1992-09-29,154.6875,159.375,153.125,157.8125,160,0
1992-09-30,160.9375,160.9375,157.8125,157.8125,168,0
1992-10-01,160.9375,160.9375,143.75,145.3125,576,0
1992-10-02,146.875,150,142.1875,142.1875,432,0
1992-10-05,140.625,143.75,126.5625,134.375,1328,0
1992-10-06,131.25,139.0625,131.25,134.375,192,0
1992-10-07,134.375,137.5,129.6875,129.6875,376,0
1992-10-08,132.8125,134.375,129.6875,134.375,408,0
1992-10-09,134.375,134.375,125,125,824,0
1992-10-12,132.8125,132.8125,126.5625,128.125,616,0
1992-10-13,128.125,134.375,128.125,131.25,336,0
1992-10-14,135.9375,137.5,131.25,134.375,664,0
1992-10-15,134.375,135.9375,131.25,134.375,384,0
1992-10-16,135.9375,135.9375,131.25,135.9375,256,0
1992-10-19,132.8125,140.625,131.25,137.5,304,0
1992-10-20,140.625,142.1875,137.5,137.5,312,0
1992-10-21,135.9375,140.625,135.9375,135.9375,208,0
1992-10-22,137.5,139.0625,132.8125,132.8125,192,0
1992-10-23,132.8125,135.9375,132.8125,132.8125,624,0
1992-10-26,135.9375,135.9375,132.8125,132.8125,280,0
1992-10-27,134.375,135.9375,132.8125,132.8125,328,0
1992-10-28,132.8125,148.4375,132.8125,143.75,896,0
1992-10-29,148.4375,164.0625,145.3125,162.5,2264,0
1992-10-30,160.9375,170.3125,150,156.25,1792,0
1992-11-02,157.8125,157.8125,153.125,157.8125,384,0
1992-11-03,157.8125,157.8125,142.1875,142.1875,448,0
1992-11-04,143.75,150,140.625,145.3125,376,0
1992-11-05,145.3125,156.25,145.3125,154.6875,440,0
1992-11-06,157.8125,157.8125,153.125,157.8125,136,0
1992-11-09,153.125,157.8125,153.125,154.6875,304,0
1992-11-10,157.8125,159.375,156.25,156.25,128,0
1992-11-11,159.375,162.5,156.25,157.8125,920,0
1992-11-12,156.25,162.5,156.25,162.5,216,0
1992-11-13,159.375,162.5,157.8125,159.375,248,0
1992-11-16,160.9375,160.9375,146.875,146.875,504,0
1992-11-17,143.75,148.4375,143.75,145.3125,296,0
1992-11-18,143.75,154.6875,143.75,151.5625,256,0
1992-11-19,153.125,157.8125,150,153.125,632,0
1992-11-20,154.6875,156.25,148.4375,153.125,344,0
1992-11-23,159.375,159.375,150,151.5625,544,0
1992-11-24,151.5625,154.6875,150,154.6875,344,0
1992-11-25,151.5625,157.8125,150,157.8125,328,0
1992-11-27,159.375,164.0625,156.25,160.9375,640,0
1992-11-30,162.5,167.1875,156.25,165.625,640,0
1992-12-01,165.625,165.625,160.9375,162.5,1128,0
1992-12-02,160.9375,170.3125,160.9375,165.625,784,0
1992-12-03,170.3125,170.3125,164.0625,164.0625,872,0
1992-12-04,164.0625,168.75,164.0625,165.625,392,0
1992-12-07,168.75,170.3125,165.625,170.3125,160,0
1992-12-08,165.625,170.3125,162.5,164.0625,424,0
1992-12-09,165.625,165.625,157.8125,159.375,424,0
1992-12-10,160.9375,167.1875,159.375,165.625,840,0
1992-12-11,162.5,175,162.5,175,1168,0
1992-12-14,175,193.75,173.4375,184.375,3928,0
1992-12-15,179.6875,182.8125,175,179.6875,848,0
1992-12-16,178.125,182.8125,167.1875,170.3125,776,0
1992-12-17,171.875,171.875,167.1875,170.3125,808,0
1992-12-18,167.1875,173.4375,167.1875,168.75,336,0
1992-12-21,168.75,173.4375,156.25,162.5,776,0
1992-12-22,164.0625,164.0625,156.25,156.25,1256,0
1992-12-23,156.25,159.375,151.5625,156.25,2440,0
1992-12-24,156.25,157.8125,153.125,157.8125,336,0
1992-12-28,156.25,157.8125,151.5625,153.125,208,0
1992-12-29,156.25,159.375,153.125,159.375,512,0
1992-12-30,159.375,159.375,154.6875,154.6875,496,0
1992-12-31,156.25,156.25,150,153.125,408,0
1993-01-04,154.6875,156.25,145.3125,145.3125,816,0
1993-01-05,146.875,148.4375,140.625,143.75,1008,0
1993-01-06,146.875,148.4375,143.75,143.75,488,0
1993-01-07,153.125,154.6875,150,150,648,0
1993-01-08,151.5625,168.75,148.4375,162.5,1280,0
1993-01-11,162.5,165.625,160.9375,162.5,688,0
1993-01-12,164.0625,164.0625,157.8125,164.0625,576,0
1993-01-13,164.0625,168.75,157.8125,167.1875,1120,0
1993-01-14,171.875,178.125,167.1875,175,1576,0
1993-01-15,176.5625,176.5625,171.875,171.875,1320,0
1993-01-18,175,175,165.625,167.1875,584,0
1993-01-19,168.75,168.75,162.5,162.5,1000,0
1993-01-20,167.1875,170.3125,162.5,167.1875,944,0
1993-01-21,170.3125,171.875,167.1875,168.75,896,0
1993-01-22,173.4375,173.4375,165.625,171.875,608,0
1993-01-25,171.875,175,170.3125,170.3125,576,0
1993-01-26,173.4375,176.5625,168.75,170.3125,488,0
1993-01-27,171.875,171.875,164.0625,164.0625,496,0
1993-01-28,168.75,168.75,153.125,156.25,896,0
1993-01-29,159.375,167.1875,157.8125,164.0625,392,0
1993-02-01,165.625,167.1875,153.125,153.125,808,0
1993-02-02,157.8125,157.8125,146.875,156.25,680,0
1993-02-03,157.8125,164.0625,156.25,160.9375,448,0
1993-02-04,160.9375,160.9375,153.125,154.6875,256,0
1993-02-05,154.6875,157.8125,150,150,456,0
1993-02-08,153.125,154.6875,148.4375,148.4375,704,0
1993-02-09,150,151.5625,139.0625,140.625,1432,0
1993-02-10,142.1875,146.875,140.625,142.1875,1136,0
1993-02-11,142.1875,148.4375,142.1875,143.75,312,0
1993-02-12,148.4375,148.4375,143.75,143.75,176,0
1993-02-16,145.3125,145.3125,132.8125,137.5,872,0
1993-02-17,139.0625,140.625,134.375,134.375,512,0
1993-02-18,139.0625,142.1875,134.375,135.9375,528,0
1993-02-19,139.0625,139.0625,134.375,134.375,120,0
1993-02-22,134.375,139.0625,134.375,139.0625,192,0
1993-02-23,139.0625,139.0625,131.25,132.8125,288,0
1993-02-24,132.8125,140.625,128.125,140.625,736,0
1993-02-25,137.5,140.625,135.9375,135.9375,184,0
1993-02-26,139.0625,139.0625,132.8125,132.8125,248,0
1993-03-01,135.9375,139.0625,131.25,135.9375,592,0
1993-03-02,137.5,139.0625,134.375,135.9375,424,0
1993-03-03,139.0625,139.0625,135.9375,135.9375,304,0
1993-03-04,135.9375,137.5,134.375,135.9375,64,0
1993-03-05,135.9375,135.9375,131.25,131.25,240,0
1993-03-08,135.9375,135.9375,131.25,132.8125,104,0
1993-03-09,131.25,135.9375,131.25,134.375,368,0
1993-03-10,132.8125,139.0625,129.6875,139.0625,456,0
1993-03-11,135.9375,139.0625,132.8125,132.8125,256,0
1993-03-12,137.5,137.5,132.8125,134.375,176,0
1993-03-15,134.375,137.5,134.375,137.5,96,0
1993-03-16,137.5,137.5,132.8125,134.375,296,0
1993-03-17,134.375,135.9375,131.25,132.8125,192,0
1993-03-18,134.375,153.125,129.6875,146.875,2320,0
1993-03-19,150,151.5625,143.75,145.3125,728,0
1993-03-22,143.75,146.875,132.8125,132.8125,472,0
1993-03-23,132.8125,140.625,129.6875,140.625,528,0
1993-03-24,137.5,140.625,132.8125,132.8125,328,0
1993-03-25,135.9375,137.5,132.8125,134.375,136,0
1993-03-26,134.375,137.5,132.8125,135.9375,344,0
1993-03-29,137.5,137.5,134.375,134.375,136,0
1993-03-30,134.375,135.9375,132.8125,132.8125,208,0
1993-03-31,135.9375,142.1875,134.375,142.1875,552,0
1993-04-01,142.1875,142.1875,135.9375,137.5,384,0
1993-04-02,139.0625,139.0625,132.8125,135.9375,280,0
1993-04-05,135.9375,139.0625,134.375,137.5,288,0
1993-04-06,139.0625,139.0625,134.375,137.5,512,0
1993-04-07,137.5,139.0625,132.8125,132.8125,328,0
1993-04-08,132.8125,135.9375,132.8125,132.8125,592,0
1993-04-12,132.8125,135.9375,126.5625,128.125,528,0
1993-04-13,126.5625,129.6875,117.1875,117.1875,1064,0
1993-04-14,118.75,129.6875,117.1875,126.5625,1376,0
1993-04-15,125,128.125,123.4375,125,688,0
1993-04-16,128.125,128.125,125,126.5625,296,0
1993-04-19,125,128.125,117.1875,121.875,504,0
1993-04-20,118.75,126.5625,118.75,121.875,584,0
1993-04-21,121.875,125,120.3125,121.875,248,0
1993-04-22,131.25,137.5,128.125,132.8125,816,0
1993-04-23,137.5,145.3125,137.5,139.0625,1496,0
1993-04-26,139.0625,142.1875,131.25,131.25,456,0
1993-04-27,132.8125,135.9375,131.25,135.9375,440,0
1993-04-28,135.9375,145.3125,134.375,145.3125,1608,0
1993-04-29,145.3125,159.375,142.1875,156.25,4000,0
1993-04-30,157.8125,160.9375,154.6875,157.8125,1624,0
1993-05-03,150,154.6875,146.875,150,600,0
1993-05-04,153.125,153.125,145.3125,148.4375,624,0
1993-05-05,150,159.375,148.4375,159.375,976,0
1993-05-06,164.0625,171.875,160.9375,165.625,4984,0
1993-05-07,165.625,179.6875,162.5,178.125,4032,0
1993-05-10,179.6875,185.9375,170.3125,171.875,3216,0
1993-05-11,173.4375,179.6875,171.875,178.125,1560,0
1993-05-12,175,178.125,171.875,175,1168,0
1993-05-13,168.75,173.4375,167.1875,167.1875,1456,0
1993-05-14,167.1875,176.5625,164.0625,176.5625,1368,0
1993-05-17,179.6875,184.375,171.875,178.125,1784,0
1993-05-18,178.125,179.6875,173.4375,179.6875,536,0
1993-05-19,179.6875,184.375,176.5625,184.375,1408,0
1993-05-20,187.5,187.5,181.25,184.375,1176,0
1993-05-21,185.9375,185.9375,175,179.6875,1328,0
1993-05-24,175,179.6875,165.625,165.625,1272,0
1993-05-25,168.75,175,168.75,171.875,472,0
1993-05-26,181.25,181.25,171.875,179.6875,808,0
1993-05-27,179.6875,184.375,173.4375,175,1024,0
1993-05-28,173.4375,178.125,170.3125,173.4375,1120,0
1993-06-01,176.5625,181.25,171.875,176.5625,688,0
1993-06-02,179.6875,182.8125,175,179.6875,1232,0
1993-06-03,176.5625,179.6875,168.75,178.125,960,0
1993-06-04,178.125,178.125,159.375,168.75,1176,0
1993-06-07,167.1875,170.3125,159.375,159.375,736,0
1993-06-08,164.0625,164.0625,156.25,156.25,1040,0
1993-06-09,156.25,159.375,153.125,156.25,768,0
1993-06-10,156.25,165.625,153.125,164.0625,1448,0
1993-06-11,162.5,171.875,162.5,171.875,808,0
1993-06-14,171.875,175,168.75,171.875,648,0
1993-06-15,176.5625,178.125,170.3125,171.875,1120,0
1993-06-16,171.875,173.4375,164.0625,168.75,896,0
1993-06-17,168.75,168.75,153.125,160.9375,952,0
1993-06-18,160.9375,160.9375,154.6875,160.9375,984,0
1993-06-21,160.9375,167.1875,156.25,162.5,976,0
1993-06-22,165.625,165.625,159.375,162.5,520,0
1993-06-23,167.1875,168.75,162.5,168.75,736,0
1993-06-24,168.75,179.6875,165.625,175,1912,0
1993-06-25,176.5625,178.125,164.0625,165.625,1168,0
1993-06-28,168.75,168.75,156.25,159.375,872,0
1993-06-29,162.5,162.5,154.6875,157.8125,592,0
1993-06-30,162.5,165.625,157.8125,164.0625,416,0
1993-07-01,165.625,165.625,160.9375,162.5,352,0
1993-07-02,164.0625,164.0625,156.25,162.5,752,0
1993-07-06,162.5,176.5625,159.375,170.3125,1488,0
1993-07-07,170.3125,259.375,170.3125,229.6875,18968,0
1993-07-08,237.5,245.3125,206.25,220.3125,12776,0
1993-07-09,232.8125,234.375,209.375,215.625,5024,0
1993-07-12,221.875,239.0625,218.75,239.0625,4880,0
1993-07-13,243.75,248.4375,231.25,237.5,7024,0
1993-07-14,237.5,240.625,193.75,212.5,15488,0
1993-07-15,204.6875,207.8125,187.5,196.875,6960,0
1993-07-16,190.625,195.3125,173.4375,178.125,6024,0
1993-07-19,168.75,168.75,146.875,156.25,8032,0
1993-07-20,157.8125,176.5625,154.6875,170.3125,5128,0
1993-07-21,173.4375,173.4375,165.625,170.3125,1360,0
1993-07-22,170.3125,171.875,151.5625,156.25,2704,0
1993-07-23,154.6875,171.875,154.6875,156.25,2312,0
1993-07-26,165.625,165.625,157.8125,164.0625,576,0
1993-07-27,165.625,165.625,156.25,159.375,536,0
1993-07-28,159.375,162.5,157.8125,157.8125,872,0
1993-07-29,160.9375,167.1875,157.8125,167.1875,832,0
1993-07-30,167.1875,167.1875,160.9375,165.625,632,0
1993-08-02,162.5,171.875,162.5,168.75,472,0
1993-08-03,170.3125,171.875,165.625,168.75,520,0
1993-08-04,168.75,168.75,160.9375,160.9375,776,0
1993-08-05,164.0625,165.625,160.9375,164.0625,592,0
1993-08-06,162.5,170.3125,162.5,168.75,728,0
1993-08-09,170.3125,173.4375,167.1875,170.3125,360,0
1993-08-10,170.3125,170.3125,165.625,168.75,304,0
1993-08-11,168.75,168.75,164.0625,168.75,544,0
1993-08-12,168.75,170.3125,164.0625,168.75,952,0
1993-08-13,165.625,170.3125,164.0625,168.75,896,0
1993-08-16,171.875,171.875,167.1875,170.3125,504,0
1993-08-17,171.875,175,170.3125,173.4375,488,0
1993-08-18,175,178.125,170.3125,173.4375,696,0
1993-08-19,173.4375,173.4375,168.75,171.875,384,0
1993-08-20,170.3125,170.3125,167.1875,168.75,312,0
1993-08-23,168.75,178.125,167.1875,178.125,760,0
1993-08-24,179.6875,184.375,176.5625,178.125,1096,0
1993-08-25,179.6875,182.8125,173.4375,175,432,0
1993-08-26,176.5625,176.5625,165.625,165.625,472,0
1993-08-27,165.625,170.3125,164.0625,167.1875,408,0
1993-08-30,168.75,170.3125,165.625,170.3125,216,0
1993-08-31,168.75,171.875,168.75,171.875,280,0
1993-09-01,168.75,179.6875,168.75,175,1352,0
1993-09-02,176.5625,176.5625,170.3125,173.4375,304,0
1993-09-03,178.125,178.125,173.4375,173.4375,280,0
1993-09-07,175,175,164.0625,165.625,800,0
1993-09-08,167.1875,167.1875,154.6875,162.5,1768,0
1993-09-09,159.375,167.1875,159.375,167.1875,456,0
1993-09-10,168.75,170.3125,159.375,160.9375,1224,0
1993-09-13,160.9375,167.1875,159.375,159.375,680,0
1993-09-14,159.375,162.5,157.8125,159.375,432,0
1993-09-15,160.9375,168.75,157.8125,165.625,1056,0
1993-09-16,165.625,165.625,162.5,164.0625,1072,0
1993-09-17,164.0625,164.0625,159.375,164.0625,912,0
1993-09-20,165.625,167.1875,160.9375,164.0625,704,0
1993-09-21,164.0625,164.0625,159.375,160.9375,312,0
1993-09-22,164.0625,164.0625,160.9375,164.0625,288,0
1993-09-23,160.9375,164.0625,159.375,160.9375,408,0
1993-09-24,160.9375,164.0625,160.9375,160.9375,304,0
1993-09-27,164.0625,167.1875,160.9375,162.5,808,0
1993-09-28,165.625,168.75,162.5,168.75,568,0
1993-09-29,168.75,168.75,162.5,164.0625,592,0
1993-09-30,165.625,167.1875,162.5,165.625,1272,0
1993-10-01,165.625,165.625,160.9375,162.5,800,0
1993-10-04,160.9375,165.625,157.8125,160.9375,296,0
1993-10-05,162.5,162.5,156.25,156.25,392,0
1993-10-06,157.8125,165.625,157.8125,165.625,832,0
1993-10-07,165.625,168.75,162.5,162.5,640,0
1993-10-08,162.5,165.625,162.5,165.625,384,0
1993-10-11,162.5,165.625,160.9375,164.0625,152,0
1993-10-12,165.625,165.625,160.9375,165.625,232,0
1993-10-13,167.1875,167.1875,164.0625,164.0625,608,0
1993-10-14,167.1875,167.1875,160.9375,164.0625,264,0
1993-10-15,162.5,164.0625,160.9375,164.0625,936,0
1993-10-18,164.0625,164.0625,160.9375,160.9375,448,0
1993-10-19,159.375,164.0625,159.375,164.0625,512,0
1993-10-20,160.9375,164.0625,157.8125,160.9375,1360,0
1993-10-21,157.8125,160.9375,150,151.5625,1720,0
1993-10-22,153.125,160.9375,139.0625,145.3125,4400,0
1993-10-25,140.625,150,140.625,142.1875,1008,0
1993-10-26,148.4375,150,143.75,150,456,0
1993-10-27,145.3125,151.5625,145.3125,150,696,0
1993-10-28,150,153.125,143.75,145.3125,1336,0
1993-10-29,145.3125,148.4375,140.625,140.625,1096,0
1993-11-01,139.0625,142.1875,135.9375,140.625,704,0
1993-11-02,137.5,142.1875,135.9375,139.0625,400,0
1993-11-03,142.1875,142.1875,137.5,140.625,176,0
1993-11-04,139.0625,150,139.0625,139.0625,1376,0
1993-11-05,140.625,142.1875,137.5,142.1875,496,0
1993-11-08,142.1875,142.1875,140.625,140.625,160,0
1993-11-09,142.1875,142.1875,139.0625,142.1875,360,0
1993-11-10,142.1875,150,140.625,150,896,0
1993-11-11,151.5625,175,150,170.3125,2960,0
1993-11-12,171.875,176.5625,170.3125,171.875,840,0
1993-11-15,170.3125,173.4375,164.0625,170.3125,776,0
1993-11-16,171.875,171.875,164.0625,167.1875,640,0
1993-11-17,167.1875,167.1875,160.9375,164.0625,248,0
1993-11-18,162.5,164.0625,157.8125,159.375,200,0
1993-11-19,157.8125,160.9375,154.6875,159.375,480,0
1993-11-22,159.375,160.9375,148.4375,151.5625,784,0
1993-11-23,154.6875,154.6875,145.3125,148.4375,1200,0
1993-11-24,151.5625,154.6875,148.4375,154.6875,432,0
1993-11-26,156.25,157.8125,153.125,157.8125,120,0
1993-11-29,157.8125,159.375,154.6875,154.6875,216,0
1993-11-30,156.25,156.25,153.125,156.25,200,0
1993-12-01,156.25,162.5,154.6875,157.8125,304,0
1993-12-02,160.9375,162.5,157.8125,160.9375,496,0
1993-12-03,162.5,164.0625,159.375,162.5,600,0
1993-12-06,162.5,164.0625,160.9375,162.5,200,0
1993-12-07,162.5,164.0625,159.375,164.0625,520,0
1993-12-08,162.5,165.625,160.9375,164.0625,120,0
1993-12-09,162.5,164.0625,159.375,160.9375,296,0
1993-12-10,164.0625,164.0625,153.125,154.6875,576,0
1993-12-13,153.125,153.125,148.4375,148.4375,496,0
1993-12-14,148.4375,150,143.75,146.875,376,0
1993-12-15,146.875,156.25,146.875,151.5625,464,0
1993-12-16,156.25,156.25,150,151.5625,360,0
1993-12-17,150,153.125,148.4375,150,408,0
1993-12-20,148.4375,148.4375,142.1875,142.1875,592,0
1993-12-21,143.75,150,140.625,148.4375,640,0
1993-12-22,148.4375,150,146.875,148.4375,352,0
1993-12-23,146.875,150,145.3125,145.3125,544,0
1993-12-27,145.3125,156.25,145.3125,154.6875,344,0
1993-12-28,156.25,159.375,153.125,153.125,176,0
1993-12-29,151.5625,156.25,145.3125,150,640,0
1993-12-30,146.875,156.25,146.875,156.25,552,0
1993-12-31,156.25,165.625,154.6875,162.5,1408,0
1994-01-03,167.1875,168.75,157.8125,159.375,776,0
1994-01-04,162.5,164.0625,159.375,160.9375,824,0
1994-01-05,162.5,162.5,156.25,157.8125,704,0
1994-01-06,156.25,157.8125,151.5625,153.125,752,0
1994-01-07,153.125,156.25,151.5625,153.125,640,0
1994-01-10,151.5625,156.25,148.4375,156.25,432,0
1994-01-11,157.8125,159.375,153.125,156.25,264,0
1994-01-12,156.25,156.25,151.5625,151.5625,432,0
1994-01-13,154.6875,157.8125,150,154.6875,600,0
1994-01-14,154.6875,157.8125,148.4375,151.5625,1160,0
1994-01-17,150,151.5625,143.75,151.5625,432,0
1994-01-18,151.5625,153.125,148.4375,150,112,0
1994-01-19,146.875,153.125,146.875,148.4375,512,0
1994-01-20,153.125,153.125,148.4375,150,176,0
1994-01-21,148.4375,151.5625,148.4375,150,424,0
1994-01-24,151.5625,159.375,148.4375,156.25,816,0
1994-01-25,156.25,160.9375,154.6875,156.25,656,0
1994-01-26,156.25,159.375,154.6875,156.25,240,0
1994-01-27,154.6875,157.8125,154.6875,154.6875,296,0
1994-01-28,154.6875,157.8125,150,150,432,0
1994-01-31,154.6875,156.25,148.4375,150,1112,0
1994-02-01,148.4375,151.5625,146.875,151.5625,472,0
1994-02-02,148.4375,153.125,148.4375,150,136,0
1994-02-03,154.6875,154.6875,150,150,160,0
1994-02-04,150,151.5625,142.1875,143.75,1352,0
1994-02-07,140.625,148.4375,140.625,148.4375,368,0
1994-02-08,143.75,148.4375,143.75,145.3125,272,0
1994-02-09,143.75,146.875,143.75,146.875,208,0
1994-02-10,145.3125,148.4375,143.75,143.75,416,0
1994-02-11,143.75,145.3125,142.1875,143.75,288,0
1994-02-14,142.1875,143.75,142.1875,143.75,448,0
1994-02-15,143.75,143.75,140.625,143.75,2072,0
1994-02-16,143.75,153.125,143.75,148.4375,2368,0
1994-02-17,150,151.5625,146.875,148.4375,584,0
1994-02-18,150,150,146.875,150,576,0
1994-02-22,148.4375,150,146.875,148.4375,144,0
1994-02-23,146.875,150,142.1875,145.3125,456,0
1994-02-24,143.75,146.875,142.1875,143.75,248,0
1994-02-25,145.3125,148.4375,143.75,146.875,56,0
1994-02-28,143.75,146.875,139.0625,142.1875,272,0
1994-03-01,142.1875,143.75,137.5,139.0625,248,0
1994-03-02,140.625,140.625,134.375,139.0625,448,0
1994-03-03,135.9375,140.625,135.9375,139.0625,152,0
1994-03-04,137.5,140.625,134.375,134.375,248,0
1994-03-07,139.0625,139.0625,135.9375,135.9375,208,0
1994-03-08,135.9375,139.0625,129.6875,129.6875,656,0
1994-03-09,129.6875,139.0625,129.6875,139.0625,496,0
1994-03-10,139.0625,140.625,135.9375,139.0625,312,0
1994-03-11,135.9375,142.1875,135.9375,142.1875,256,0
1994-03-14,142.1875,142.1875,139.0625,139.0625,88,0
1994-03-15,139.0625,142.1875,139.0625,140.625,200,0
1994-03-16,140.625,142.1875,134.375,134.375,432,0
1994-03-17,134.375,135.9375,132.8125,132.8125,344,0
1994-03-18,131.25,131.25,121.875,129.6875,1016,0
1994-03-21,129.6875,129.6875,126.5625,129.6875,656,0
1994-03-22,128.125,132.8125,126.5625,131.25,240,0
1994-03-23,131.25,131.25,125,128.125,552,0
1994-03-24,125,126.5625,121.875,126.5625,312,0
1994-03-25,126.5625,128.125,121.875,125,904,0
1994-03-28,125,125,118.75,121.875,408,0
1994-03-29,121.875,121.875,117.1875,117.1875,336,0
1994-03-30,112.5,115.625,110.9375,112.5,1168,0
1994-03-31,112.5,121.875,101.5625,117.1875,2624,0
1994-04-04,112.5,121.875,110.9375,121.875,536,0
1994-04-05,123.4375,134.375,121.875,129.6875,632,0
1994-04-06,132.8125,137.5,129.6875,134.375,480,0
1994-04-07,134.375,134.375,126.5625,126.5625,360,0
1994-04-08,125,126.5625,117.1875,120.3125,488,0
1994-04-11,117.1875,123.4375,117.1875,121.875,264,0
1994-04-12,120.3125,123.4375,118.75,118.75,256,0
1994-04-13,121.875,128.125,121.875,126.5625,592,0
1994-04-14,123.4375,129.6875,123.4375,129.6875,248,0
1994-04-15,131.25,132.8125,126.5625,126.5625,280,0
1994-04-18,131.25,131.25,121.875,125,736,0
1994-04-19,123.4375,125,123.4375,123.4375,344,0
1994-04-20,125,126.5625,123.4375,123.4375,64,0
1994-04-21,123.4375,126.5625,123.4375,125,208,0
1994-04-22,126.5625,132.8125,125,132.8125,608,0
1994-04-25,134.375,135.9375,131.25,134.375,368,0
1994-04-26,135.9375,135.9375,131.25,134.375,120,0
1994-04-28,132.8125,151.5625,132.8125,142.1875,1360,0
1994-04-29,143.75,145.3125,134.375,142.1875,928,0
1994-05-02,145.3125,145.3125,135.9375,142.1875,1360,0
1994-05-03,143.75,150,143.75,143.75,680,0
1994-05-04,145.3125,146.875,139.0625,140.625,224,0
1994-05-05,146.875,146.875,142.1875,145.3125,408,0
1994-05-06,140.625,145.3125,139.0625,143.75,424,0
1994-05-09,143.75,143.75,135.9375,139.0625,616,0
1994-05-10,139.0625,140.625,134.375,137.5,368,0
1994-05-11,132.8125,132.8125,121.875,125,1992,0
1994-05-12,125,128.125,121.875,126.5625,856,0
1994-05-13,128.125,128.125,126.5625,128.125,288,0
1994-05-16,126.5625,134.375,125,134.375,384,0
1994-05-17,132.8125,139.0625,129.6875,137.5,576,0
1994-05-18,140.625,140.625,135.9375,139.0625,576,0
1994-05-19,139.0625,139.0625,135.9375,139.0625,728,0
1994-05-20,139.0625,139.0625,135.9375,136.7187,768,0
1994-05-23,139.0625,139.0625,129.6875,131.25,672,0
1994-05-24,132.8125,135.9375,131.25,134.375,200,0
1994-05-25,134.375,134.375,131.25,134.375,112,0
1994-05-26,134.375,134.375,129.6875,131.25,336,0
1994-05-27,131.25,132.8125,129.6875,131.25,144,0
1994-05-31,131.25,134.375,131.25,134.375,120,0
1994-06-01,131.25,132.8125,129.6875,129.6875,312,0
1994-06-02,132.8125,132.8125,128.125,129.6875,168,0
1994-06-03,131.25,131.25,128.125,129.6875,144,0
1994-06-06,132.8125,132.8125,128.125,129.6875,176,0
1994-06-07,132.8125,132.8125,128.125,129.6875,368,0
1994-06-08,131.25,131.25,118.75,125,1208,0
1994-06-09,121.875,125,118.75,123.4375,520,0
1994-06-10,121.875,131.25,121.875,128.125,288,0
1994-06-13,128.125,131.25,126.5625,128.125,80,0
1994-06-14,131.25,131.25,128.125,129.6875,440,0
1994-06-15,128.125,131.25,125,125,168,0
1994-06-16,129.6875,129.6875,125,126.5625,88,0
1994-06-17,125,128.125,123.4375,125,200,0
1994-06-20,123.4375,125,118.75,121.875,560,0
1994-06-21,118.75,121.875,117.1875,120.3125,392,0
1994-06-22,121.875,121.875,115.625,117.1875,352,0
1994-06-23,115.625,118.75,114.0625,114.0625,824,0
1994-06-24,117.1875,117.1875,110.9375,114.0625,576,0
1994-06-27,112.5,118.75,107.8125,116.4062,648,0
1994-06-28,115.625,120.3125,115.625,115.625,520,0
1994-06-29,117.1875,117.1875,110.9375,112.5,768,0
1994-06-30,110.9375,118.75,110.9375,118.75,832,0
1994-07-01,114.0625,118.75,114.0625,118.75,240,0
1994-07-05,118.75,118.75,114.0625,117.1875,288,0
1994-07-06,114.0625,117.1875,107.8125,107.8125,296,0
1994-07-07,112.5,114.0625,107.8125,109.375,936,0
1994-07-08,110.9375,110.9375,107.8125,109.375,376,0
1994-07-11,110.9375,112.5,109.375,110.9375,112,0
1994-07-12,112.5,120.3125,109.375,120.3125,536,0
1994-07-13,117.1875,118.75,115.625,115.625,680,0
1994-07-14,115.625,117.1875,112.5,116.4062,552,0
1994-07-15,115.625,129.6875,115.625,129.6875,1344,0
1994-07-18,129.6875,134.375,123.4375,126.5625,1600,0
1994-07-19,126.5625,126.5625,111.7187,117.1875,1224,0
1994-07-20,117.1875,117.1875,95.3125,98.4375,2344,0
1994-07-21,103.125,115.625,100,114.0625,1968,0
1994-07-25,112.5,115.625,107.8125,114.0625,496,0
1994-07-26,114.0625,114.0625,109.375,114.0625,200,0
1994-07-27,114.0625,114.0625,106.25,110.9375,240,0
1994-07-28,107.8125,110.9375,106.25,106.25,472,0
1994-07-29,107.8125,115.625,107.8125,110.9375,520,0
1994-08-01,110.9375,114.0625,109.375,112.5,120,0
1994-08-02,112.5,112.5,104.6875,109.375,352,0
1994-08-03,106.25,109.375,100,101.5625,808,0
1994-08-04,100,103.125,90.625,92.1875,1472,0
1994-08-05,95.3125,98.4375,90.625,94.5312,1112,0
1994-08-08,98.4375,100,92.1875,96.875,640,0
1994-08-09,96.875,96.875,89.0625,92.1875,1320,0
1994-08-10,87.5,90.625,67.1875,77.3437,5960,0
1994-08-11,46.875,67.1875,46.875,64.0625,9472,0
1994-08-12,60.9375,67.1875,59.375,62.5,3968,0
1994-08-15,60.9375,64.0625,59.375,64.0625,1736,0
1994-08-16,64.0625,75,64.0625,70.3125,2064,0
1994-08-17,75,78.125,71.875,73.4375,1632,0
1994-08-18,75,76.5625,73.4375,73.4375,944,0
1994-08-19,75,82.8125,75,82.0312,1552,0
1994-08-22,82.8125,89.0625,76.5625,79.6875,1872,0
1994-08-23,79.6875,79.6875,73.4375,75,664,0
1994-08-24,76.5625,79.6875,71.875,79.6875,1216,0
1994-08-25,79.6875,79.6875,73.4375,75,968,0
1994-08-26,75,76.5625,73.4375,73.4375,152,0
1994-08-29,73.4375,76.5625,73.4375,73.4375,248,0
1994-08-30,75,78.125,71.875,72.6562,168,0
1994-08-31,73.4375,74.2187,64.0625,67.9687,696,0
1994-09-01,68.75,68.75,60.9375,62.5,976,0
1994-09-02,62.5,63.2812,59.375,60.9375,488,0
1994-09-06,63.2812,63.2812,56.25,56.25,2096,0
1994-09-07,56.25,60.9375,54.6875,60.9375,1192,0
1994-09-08,62.5,65.625,57.0312,60.1562,2032,0
1994-09-09,53.125,60.9375,53.125,59.375,1112,0
1994-09-12,56.25,60.1562,56.25,57.8125,240,0
1994-09-13,57.8125,60.1562,56.25,58.5937,648,0
1994-09-14,58.5937,59.375,57.8125,59.375,280,0
1994-09-15,59.375,64.0625,58.5937,62.5,888,0
1994-09-16,64.0625,64.0625,59.375,60.9375,768,0
1994-09-19,61.7187,61.7187,59.375,60.9375,320,0
1994-09-20,60.9375,62.5,59.375,61.7187,192,0
1994-09-21,61.7187,61.7187,59.375,60.1562,224,0
1994-09-22,61.7187,62.5,60.9375,62.5,224,0
1994-09-23,62.5,64.0625,60.9375,63.2812,968,0
1994-09-26,60.9375,63.2812,58.5937,60.9375,160,0
1994-09-27,60.9375,62.5,57.8125,62.5,400,0
1994-09-28,60.9375,64.0625,60.9375,62.5,976,0
1994-09-29,62.5,62.5,60.9375,62.5,128,0
1994-09-30,62.5,64.0625,60.9375,60.9375,176,0
1994-10-03,64.0625,64.0625,59.375,59.375,112,0
1994-10-04,60.9375,60.9375,57.8125,57.8125,320,0
1994-10-05,56.25,59.375,54.6875,59.375,568,0
1994-10-06,57.8125,60.9375,57.8125,60.9375,296,0
1994-10-07,57.8125,73.4375,57.8125,70.3125,1944,0
1994-10-10,73.4375,76.5625,71.875,72.6562,880,0
1994-10-11,72.6562,74.2187,61.7187,61.7187,696,0
1994-10-12,64.8437,64.8437,60.9375,63.2812,272,0
1994-10-13,63.2812,65.625,62.5,62.5,256,0
1994-10-14,60.9375,60.9375,59.375,60.9375,240,0
1994-10-17,60.9375,60.9375,56.25,60.1562,264,0
1994-10-18,61.7187,61.7187,57.8125,61.7187,248,0
1994-10-19,60.9375,63.2812,60.1562,60.9375,176,0
1994-10-20,63.2812,63.2812,59.375,59.375,256,0
1994-10-21,59.375,63.2812,59.375,60.9375,472,0
1994-10-24,60.9375,62.5,58.5937,60.9375,1136,0
1994-10-25,59.375,60.9375,56.25,57.8125,808,0
1994-10-26,58.5937,60.9375,57.8125,60.9375,232,0
1994-10-27,60.9375,61.7187,59.375,61.7187,216,0
1994-10-28,61.7187,63.2812,59.375,63.2812,368,0
1994-10-31,63.2812,63.2812,60.9375,60.9375,32,0
1994-11-01,59.375,62.5,59.375,60.9375,328,0
1994-11-02,59.375,62.5,59.375,60.9375,200,0
1994-11-03,61.7187,61.7187,59.375,61.7187,120,0
1994-11-04,61.7187,62.5,59.375,61.7187,176,0
1994-11-07,61.7187,63.2812,60.9375,60.9375,608,0
1994-11-08,63.2812,63.2812,60.9375,62.5,344,0
1994-11-09,60.9375,62.5,59.375,61.7187,280,0
1994-11-10,62.5,63.2812,59.375,61.7187,264,0
1994-11-11,61.7187,62.5,59.375,60.9375,248,0
1994-11-14,60.9375,62.5,60.9375,60.9375,232,0
1994-11-15,60.9375,62.5,60.9375,62.5,496,0
1994-11-16,62.5,62.5,60.9375,62.5,496,0
1994-11-17,60.9375,63.2812,60.9375,60.9375,256,0
1994-11-18,60.9375,62.5,60.9375,62.5,368,0
1994-11-21,62.5,78.125,61.7187,73.4375,2552,0
1994-11-22,75,78.125,71.875,73.4375,1376,0
1994-11-23,70.3125,73.4375,68.75,71.0937,496,0
1994-11-25,72.6562,72.6562,69.5312,72.6562,136,0
1994-11-28,72.6562,72.6562,68.75,68.75,264,0
1994-11-29,72.6562,75,68.75,75,600,0
1994-11-30,76.5625,80.4687,75,75,912,0
1994-12-01,76.5625,82.8125,76.5625,79.6875,976,0
1994-12-02,82.0312,92.9687,82.0312,92.1875,2440,0
1994-12-05,92.9687,100,92.9687,96.0937,1800,0
1994-12-06,96.875,96.875,89.0625,92.1875,1104,0
1994-12-07,106.25,110.9375,89.0625,89.0625,2504,0
1994-12-08,92.1875,93.75,83.5937,87.5,1120,0
1994-12-09,87.5,92.1875,84.375,87.5,696,0
1994-12-12,87.5,90.625,84.375,86.7187,512,0
1994-12-13,86.7187,86.7187,82.8125,82.8125,320,0
1994-12-14,82.8125,85.1562,82.8125,84.375,280,0
1994-12-15,84.375,85.9375,82.8125,82.8125,576,0
1994-12-16,84.375,84.375,81.25,84.375,392,0
1994-12-19,82.8125,82.8125,79.6875,82.0312,504,0
1994-12-20,79.6875,82.8125,79.6875,82.8125,456,0
1994-12-21,81.25,82.0312,78.125,78.9062,408,0
1994-12-22,78.9062,82.0312,76.5625,76.5625,824,0
1994-12-23,76.5625,78.125,75,78.125,584,0
1994-12-27,75.7812,78.125,75,78.125,208,0
1994-12-28,75,78.9062,75,78.9062,200,0
1994-12-29,76.5625,82.8125,76.5625,81.25,384,0
1994-12-30,78.125,78.9062,76.5625,78.9062,760,0
1995-01-03,76.5625,78.9062,76.5625,78.9062,24,0
1995-01-04,77.3437,79.6875,75,76.5625,416,0
1995-01-05,79.6875,86.7187,77.3437,86.7187,464,0
1995-01-06,86.7187,89.0625,85.9375,88.2812,680,0
1995-01-09,87.5,87.5,84.375,84.375,256,0
1995-01-10,87.5,87.5,82.8125,84.375,104,0
1995-01-11,87.5,87.5,81.25,81.25,144,0
1995-01-12,81.25,84.375,81.25,82.8125,64,0
1995-01-13,82.8125,82.8125,79.6875,79.6875,112,0
1995-01-16,82.8125,84.375,81.25,84.375,48,0
1995-01-17,82.8125,84.375,82.8125,82.8125,80,0
1995-01-18,82.8125,84.375,81.25,82.8125,224,0
1995-01-19,82.0312,84.375,78.125,78.125,232,0
1995-01-20,78.125,79.6875,73.4375,75,408,0
1995-01-23,71.875,73.4375,67.1875,70.3125,248,0
1995-01-24,71.875,76.5625,70.3125,75,400,0
1995-01-25,76.5625,82.0312,73.4375,79.6875,424,0
1995-01-26,80.4687,84.375,78.125,83.5937,304,0
1995-01-27,83.5937,84.375,79.6875,82.8125,448,0
1995-01-30,82.8125,82.8125,79.6875,82.8125,344,0
1995-01-31,80.4687,83.5937,79.6875,81.25,512,0
1995-02-01,82.8125,85.9375,81.25,83.5937,320,0
1995-02-02,83.5937,84.375,79.6875,79.6875,384,0
1995-02-03,79.6875,81.25,78.9062,81.25,80,0
1995-02-06,78.9062,84.375,78.9062,82.0312,456,0
1995-02-07,82.8125,83.5937,79.6875,82.8125,528,0
1995-02-08,81.25,82.8125,78.9062,78.9062,184,0
1995-02-09,80.4687,80.4687,78.9062,78.9062,128,0
1995-02-10,80.4687,80.4687,78.9062,80.4687,160,0
1995-02-13,78.9062,80.4687,77.3437,78.9062,424,0
1995-02-14,78.9062,78.9062,73.4375,77.3437,328,0
1995-02-15,75,78.125,74.2187,78.125,224,0
1995-02-16,75,78.125,74.2187,77.3437,160,0
1995-02-17,75.7812,77.3437,73.4375,76.5625,392,0
1995-02-21,76.5625,76.5625,73.4375,76.5625,208,0
1995-02-22,75.7812,78.125,75,78.125,176,0
1995-02-23,78.125,80.4687,76.5625,78.125,1096,0
1995-02-24,79.6875,81.25,76.5625,80.4687,360,0
1995-02-27,78.125,80.4687,76.5625,79.6875,352,0
1995-02-28,79.6875,81.25,76.5625,79.6875,392,0
1995-03-01,79.6875,81.25,78.125,78.9062,880,0
1995-03-02,78.125,78.125,75,77.3437,112,0
1995-03-03,79.6875,79.6875,75.7812,78.125,288,0
1995-03-06,75.7812,78.125,72.6562,75,328,0
1995-03-07,75,75,70.3125,73.4375,832,0
1995-03-08,71.875,78.9062,71.875,78.125,712,0
1995-03-09,76.5625,79.6875,76.5625,78.9062,216,0
1995-03-10,78.9062,79.6875,75.7812,79.6875,320,0
1995-03-13,75.7812,79.6875,75.7812,78.125,56,0
1995-03-14,76.5625,79.6875,74.2187,78.125,368,0
1995-03-15,77.3437,78.9062,73.4375,78.9062,440,0
1995-03-16,76.5625,79.6875,76.5625,79.6875,312,0
1995-03-17,78.9062,79.6875,75,76.5625,240,0
1995-03-20,78.125,78.125,75,77.3437,176,0
1995-03-21,75,78.125,73.4375,76.5625,256,0
1995-03-22,76.5625,78.125,75,75,240,0
1995-03-23,75.7812,90.625,75,90.625,1352,0
1995-03-24,93.75,103.125,93.75,96.875,3000,0
1995-03-27,96.875,101.5625,93.75,96.875,1296,0
1995-03-28,103.125,103.125,92.1875,96.875,2024,0
1995-03-29,98.4375,98.4375,92.1875,95.3125,1416,0
1995-03-30,95.3125,95.3125,85.9375,90.625,704,0
1995-03-31,89.0625,90.625,85.9375,89.0625,488,0
1995-04-03,90.625,90.625,85.9375,89.0625,288,0
1995-04-04,89.0625,89.0625,85.9375,85.9375,664,0
1995-04-05,89.0625,89.0625,85.9375,87.5,440,0
1995-04-06,89.0625,90.625,85.1562,85.1562,680,0
1995-04-07,87.5,89.0625,85.1562,87.5,184,0
1995-04-10,88.2812,95.3125,85.9375,92.9687,1696,0
1995-04-11,92.9687,94.5312,81.25,92.9687,1928,0
1995-04-12,93.75,94.5312,91.4062,92.9687,856,0
1995-04-13,94.5312,94.5312,91.4062,92.1875,856,0
1995-04-17,93.75,93.75,90.625,93.75,592,0
1995-04-18,93.75,93.75,90.625,92.1875,600,0
1995-04-19,92.9687,92.9687,90.625,90.625,208,0
1995-04-20,89.0625,90.625,86.7187,89.0625,192,0
1995-04-21,89.0625,90.625,86.7187,90.625,232,0
1995-04-24,88.2812,90.625,85.9375,87.5,392,0
1995-04-25,87.5,89.8437,87.5,89.8437,112,0
1995-04-26,88.2812,89.8437,87.5,88.2812,312,0
1995-04-27,89.8437,89.8437,85.9375,85.9375,928,0
1995-04-28,87.5,87.5,82.8125,82.8125,568,0
1995-05-01,84.375,84.375,79.6875,81.25,304,0
1995-05-02,82.0312,82.8125,79.6875,82.0312,432,0
1995-05-03,79.6875,82.8125,79.6875,82.8125,336,0
1995-05-04,82.8125,85.9375,82.0312,84.375,240,0
1995-05-05,82.8125,84.375,82.0312,82.0312,144,0
1995-05-08,84.375,85.9375,82.0312,85.9375,160,0
1995-05-09,82.8125,85.9375,82.8125,85.9375,136,0
1995-05-10,82.8125,89.0625,82.8125,85.9375,664,0
1995-05-11,87.5,87.5,85.9375,87.5,80,0
1995-05-12,85.9375,87.5,85.9375,87.5,104,0
1995-05-15,85.9375,87.5,85.1562,86.7187,96,0
1995-05-16,85.1562,86.7187,85.1562,85.1562,144,0
1995-05-17,85.1562,85.1562,81.25,84.375,104,0
1995-05-18,81.25,86.7187,81.25,86.7187,280,0
1995-05-19,84.375,86.7187,82.8125,84.375,224,0
1995-05-22,83.5937,85.1562,82.0312,85.1562,376,0
1995-05-23,85.1562,86.7187,82.0312,86.7187,520,0
1995-05-24,84.375,86.7187,81.25,84.375,320,0
1995-05-25,84.375,84.375,79.6875,84.375,248,0
1995-05-26,79.6875,84.375,79.6875,84.375,56,0
1995-05-30,84.375,84.375,80.4687,82.8125,216,0
1995-05-31,80.4687,84.375,80.4687,84.375,80,0
1995-06-01,84.375,84.375,80.4687,84.375,144,0
1995-06-02,81.25,87.5,79.6875,87.5,384,0
1995-06-05,84.375,87.5,82.8125,85.9375,544,0
1995-06-06,85.9375,85.9375,82.8125,84.375,368,0
1995-06-07,82.8125,84.375,81.25,83.5937,248,0
1995-06-08,82.0312,89.8437,81.25,88.2812,1976,0
1995-06-09,89.0625,90.625,86.7187,89.0625,1400,0
1995-06-12,89.0625,89.0625,86.7187,86.7187,832,0
1995-06-13,88.2812,88.2812,86.7187,88.2812,592,0
1995-06-14,88.2812,89.0625,85.9375,87.5,744,0
1995-06-15,89.0625,89.0625,85.9375,87.5,304,0
1995-06-16,85.9375,89.0625,85.9375,89.0625,664,0
1995-06-19,90.625,90.625,85.9375,88.2812,704,0
1995-06-20,85.9375,92.1875,85.9375,90.625,1328,0
1995-06-21,91.4062,92.1875,89.0625,92.1875,424,0
1995-06-22,92.1875,95.3125,91.4062,92.1875,1456,0
1995-06-23,91.4062,96.875,89.0625,96.875,600,0
1995-06-26,93.75,96.875,92.1875,92.1875,960,0
1995-06-27,95.3125,115.625,92.1875,106.25,6016,0
1995-06-28,109.375,117.1875,104.6875,110.9375,2904,0
1995-06-29,112.5,117.1875,110.9375,114.0625,1720,0
1995-06-30,115.625,126.5625,112.5,123.4375,3128,0
1995-07-03,123.4375,128.125,121.875,128.125,576,0
1995-07-05,126.5625,135.9375,126.5625,131.25,2608,0
1995-07-06,131.25,132.8125,112.5,117.1875,1984,0
1995-07-07,118.75,126.5625,117.1875,126.5625,1096,0
1995-07-10,126.5625,137.5,120.3125,120.3125,1552,0
1995-07-11,125,128.125,120.3125,125,944,0
1995-07-12,125,131.25,125,129.6875,984,0
1995-07-13,129.6875,129.6875,121.875,123.4375,656,0
1995-07-14,121.875,126.5625,115.625,117.1875,1256,0
1995-07-17,115.625,120.3125,115.625,119.5312,584,0
1995-07-18,120.3125,120.3125,106.25,106.25,1672,0
1995-07-19,109.375,121.875,103.125,111.7187,2936,0
1995-07-20,115.625,120.3125,114.0625,117.1875,1656,0
1995-07-21,118.75,121.875,114.0625,114.0625,1208,0
1995-07-24,112.5,120.3125,112.5,120.3125,880,0
1995-07-25,120.3125,120.3125,115.625,117.1875,656,0
1995-07-26,117.1875,121.875,114.0625,114.8437,840,0
1995-07-27,112.5,118.75,110.9375,112.5,576,0
1995-07-28,110.9375,120.3125,107.8125,115.625,656,0
1995-07-31,115.625,120.3125,115.625,120.3125,392,0
1995-08-01,117.1875,120.3125,112.5,115.625,376,0
1995-08-02,112.5,117.1875,112.5,114.0625,176,0
1995-08-03,112.5,117.1875,110.9375,113.2812,160,0
1995-08-04,117.1875,117.1875,110.9375,115.625,296,0
1995-08-07,110.9375,117.1875,110.9375,117.1875,256,0
1995-08-08,117.1875,117.1875,112.5,112.5,112,0
1995-08-09,117.1875,118.75,112.5,115.625,360,0
1995-08-10,118.75,118.75,112.5,112.5,240,0
1995-08-11,115.625,117.1875,109.375,117.1875,416,0
1995-08-14,117.1875,120.3125,114.0625,117.1875,952,0
1995-08-15,117.1875,120.3125,112.5,115.625,752,0
1995-08-16,115.625,115.625,109.375,110.9375,464,0
1995-08-17,114.0625,115.625,109.375,112.5,368,0
1995-08-18,115.625,120.3125,112.5,118.75,680,0
1995-08-21,120.3125,120.3125,115.625,118.75,312,0
1995-08-22,118.75,118.75,114.0625,118.75,336,0
1995-08-23,114.0625,118.75,114.0625,116.4062,176,0
1995-08-24,114.8437,118.75,114.0625,114.0625,360,0
1995-08-25,112.5,115.625,103.125,110.9375,1096,0
1995-08-28,110.9375,115.625,107.8125,112.5,336,0
1995-08-29,112.5,118.75,109.375,112.5,424,0
1995-08-30,114.0625,114.0625,110.9375,110.9375,144,0
1995-08-31,109.375,121.875,109.375,120.3125,1208,0
1995-09-01,117.1875,131.25,103.125,109.375,8536,0
1995-09-05,106.25,120.3125,104.6875,115.625,3032,0
1995-09-06,115.625,117.1875,110.9375,115.625,712,0
1995-09-07,115.625,115.625,107.8125,110.9375,352,0
1995-09-08,108.5937,110.9375,106.25,110.9375,504,0
1995-09-11,107.8125,114.0625,107.8125,114.0625,400,0
1995-09-12,114.0625,114.0625,109.375,110.1562,264,0
1995-09-13,109.375,114.0625,104.6875,110.9375,752,0
1995-09-14,107.8125,112.5,107.8125,112.5,240,0
1995-09-15,109.375,114.0625,107.8125,112.5,344,0
1995-09-18,112.5,112.5,107.8125,109.375,224,0
1995-09-19,110.9375,112.5,106.25,112.5,416,0
1995-09-20,112.5,112.5,107.8125,112.5,152,0
1995-09-21,109.375,112.5,107.8125,108.5937,232,0
1995-09-22,106.25,109.375,106.25,107.8125,152,0
1995-09-25,106.25,110.9375,106.25,109.375,160,0
1995-09-26,107.8125,110.9375,104.6875,105.4687,456,0
1995-09-27,101.5625,104.6875,90.625,99.2187,1720,0
1995-09-28,96.875,100,95.3125,98.4375,256,0
1995-09-29,95.3125,98.4375,95.3125,95.3125,432,0
1995-10-02,96.875,96.875,90.625,93.75,696,0
1995-10-03,90.625,95.3125,85.9375,90.625,1040,0
1995-10-04,87.5,90.625,85.9375,89.0625,400,0
1995-10-05,89.0625,92.1875,87.5,90.625,288,0
1995-10-06,92.1875,106.25,89.0625,101.5625,1304,0
1995-10-09,98.4375,101.5625,95.3125,96.875,248,0
1995-10-10,96.875,96.875,90.625,95.3125,432,0
1995-10-11,95.3125,96.875,92.1875,95.3125,256,0
1995-10-12,95.3125,100,95.3125,98.4375,376,0
1995-10-13,98.4375,98.4375,93.75,98.4375,304,0
1995-10-16,95.3125,98.4375,95.3125,96.875,248,0
1995-10-17,100,100,95.3125,96.875,424,0
1995-10-18,100,100,95.3125,98.4375,208,0
1995-10-19,93.75,96.875,93.75,95.3125,96,0
1995-10-20,95.3125,95.3125,85.9375,92.1875,840,0
1995-10-23,93.75,95.3125,90.625,90.625,336,0
1995-10-24,95.3125,103.125,90.625,100,1592,0
1995-10-25,101.5625,104.6875,98.4375,100,872,0
1995-10-26,101.5625,103.125,98.4375,98.4375,392,0
1995-10-27,100,103.125,96.875,103.125,224,0
1995-10-30,103.125,109.375,103.125,106.25,880,0
1995-10-31,106.25,107.8125,103.125,104.6875,400,0
1995-11-01,104.6875,107.8125,101.5625,101.5625,184,0
1995-11-02,104.6875,110.9375,101.5625,107.8125,1184,0
1995-11-03,110.9375,115.625,107.8125,112.5,1064,0
1995-11-06,115.625,126.5625,112.5,125,3056,0
1995-11-07,134.375,139.0625,123.4375,129.6875,6392,0
1995-11-08,132.8125,132.8125,118.75,118.75,1440,0
1995-11-09,121.875,126.5625,117.1875,126.5625,688,0
1995-11-10,126.5625,134.375,125,128.125,2960,0
1995-11-13,131.25,131.25,123.4375,126.5625,792,0
1995-11-14,125,126.5625,121.875,125,416,0
1995-11-15,125,125,120.3125,121.875,568,0
1995-11-16,123.4375,126.5625,120.3125,125,576,0
1995-11-17,121.875,129.6875,121.875,126.5625,768,0
1995-11-20,132.8125,134.375,123.4375,123.4375,912,0
1995-11-21,123.4375,125,118.75,121.875,464,0
1995-11-22,120.3125,121.875,115.625,117.1875,528,0
1995-11-24,118.75,120.3125,115.625,118.75,576,0
1995-11-27,120.3125,125,120.3125,123.4375,584,0
1995-11-28,120.3125,128.125,120.3125,125,840,0
1995-11-29,125,131.25,125,126.5625,976,0
1995-11-30,129.6875,129.6875,120.3125,121.875,1144,0
1995-12-01,120.3125,125,115.625,123.4375,544,0
1995-12-04,123.4375,128.125,120.3125,125,824,0
1995-12-05,128.125,132.8125,125,126.5625,1432,0
1995-12-06,126.5625,129.6875,121.875,121.875,552,0
1995-12-07,125,126.5625,120.3125,121.875,560,0
1995-12-08,125,131.25,121.875,126.5625,1224,0
1995-12-11,129.6875,132.8125,125,128.125,504,0
1995-12-12,128.125,131.25,125,128.125,736,0
1995-12-13,126.5625,131.25,123.4375,123.4375,960,0
1995-12-14,123.4375,128.125,120.3125,125,488,0
1995-12-15,125,125,120.3125,123.4375,176,0
1995-12-18,120.3125,125,114.0625,119.5312,744,0
1995-12-19,117.1875,120.3125,109.375,116.4062,680,0
1995-12-20,115.625,118.75,114.0625,118.75,240,0
1995-12-21,115.625,121.875,115.625,121.875,352,0
1995-12-22,118.75,126.5625,118.75,124.2187,616,0
1995-12-26,125,129.6875,123.4375,126.5625,288,0
1995-12-27,126.5625,126.5625,117.1875,118.75,400,0
1995-12-28,120.3125,123.4375,114.0625,121.875,1240,0
1995-12-29,123.4375,123.4375,118.75,120.3125,896,0
1996-01-02,123.4375,129.6875,118.75,126.5625,1376,0
1996-01-03,125,132.8125,125,125.7812,808,0
1996-01-04,128.125,128.125,123.4375,125,464,0
1996-01-05,123.4375,126.5625,120.3125,123.4375,360,0
1996-01-08,128.125,131.25,125,131.25,280,0
1996-01-09,128.125,139.0625,125,132.8125,2232,0
1996-01-10,132.8125,132.8125,123.4375,127.3437,1760,0
1996-01-11,131.25,135.9375,128.125,132.0312,840,0
1996-01-12,134.375,135.9375,129.6875,134.375,632,0
1996-01-15,131.25,134.375,126.5625,131.25,600,0
1996-01-16,129.6875,132.8125,125,129.6875,488,0
1996-01-17,128.9062,134.375,128.125,129.6875,512,0
1996-01-18,128.9062,132.8125,128.125,128.125,376,0
1996-01-19,132.8125,132.8125,126.5625,128.125,408,0
1996-01-22,126.5625,131.25,125,128.125,280,0
1996-01-23,128.125,129.6875,125,128.125,608,0
1996-01-24,129.6875,129.6875,121.875,125,496,0
1996-01-25,126.5625,126.5625,120.3125,125,432,0
1996-01-26,125,126.5625,122.6562,122.6562,392,0
1996-01-29,126.5625,126.5625,121.875,125,432,0
1996-01-30,125,129.6875,121.875,126.5625,1504,0
1996-01-31,129.6875,139.0625,126.5625,137.5,2832,0
1996-02-01,142.1875,145.3125,135.9375,137.5,2848,0
1996-02-02,140.625,140.625,135.9375,139.0625,616,0
1996-02-05,139.0625,143.75,135.9375,139.0625,1456,0
1996-02-06,142.1875,142.1875,135.9375,139.0625,600,0
1996-02-07,139.0625,142.1875,135.9375,140.625,248,0
1996-02-08,140.625,140.625,135.9375,137.5,280,0
1996-02-09,137.5,137.5,132.8125,135.1562,392,0
1996-02-12,132.8125,135.9375,132.8125,135.9375,328,0
1996-02-13,131.25,134.375,126.5625,134.375,504,0
1996-02-14,134.375,134.375,131.25,131.25,312,0
1996-02-15,134.375,134.375,129.6875,132.8125,352,0
1996-02-16,131.25,131.25,126.5625,129.6875,384,0
1996-02-20,128.125,129.6875,125,128.125,672,0
1996-02-21,129.6875,131.25,126.5625,131.25,400,0
1996-02-22,131.25,137.5,131.25,134.375,1224,0
1996-02-23,134.375,135.9375,131.25,133.5937,760,0
1996-02-26,134.375,134.375,129.6875,131.25,744,0
1996-02-27,132.8125,132.8125,129.6875,132.8125,288,0
1996-02-28,129.6875,132.8125,129.6875,131.25,232,0
1996-02-29,129.6875,132.8125,126.5625,129.6875,528,0
1996-03-01,126.5625,129.6875,126.5625,128.125,424,0
1996-03-04,128.125,131.25,128.125,131.25,200,0
1996-03-05,128.125,129.6875,126.5625,128.125,368,0
1996-03-06,129.6875,129.6875,126.5625,126.5625,360,0
1996-03-07,126.5625,126.5625,125,125,680,0
1996-03-08,125,125,117.1875,121.875,800,0
1996-03-11,118.75,126.5625,118.75,126.5625,792,0
1996-03-12,123.4375,131.25,121.875,125,688,0
1996-03-13,126.5625,128.125,123.4375,124.2187,272,0
1996-03-14,125,126.5625,121.875,122.6562,448,0
1996-03-15,123.4375,125,121.875,121.875,832,0
1996-03-18,125,125,120.3125,123.4375,480,0
1996-03-19,121.875,125,121.875,123.4375,400,0
1996-03-20,123.4375,123.4375,117.1875,120.3125,488,0
1996-03-21,120.3125,120.3125,117.1875,120.3125,128,0
1996-03-22,121.875,125,118.75,123.4375,784,0
1996-03-25,121.875,123.4375,120.3125,120.3125,368,0
1996-03-26,120.3125,125,120.3125,123.4375,424,0
1996-03-27,120.3125,125,120.3125,121.875,336,0
1996-03-28,121.875,125,120.3125,123.4375,600,0
1996-03-29,125,126.5625,121.875,122.6562,688,0
1996-04-01,121.875,126.5625,121.875,123.4375,336,0
1996-04-02,123.4375,125,120.3125,123.4375,448,0
1996-04-03,123.4375,123.4375,120.3125,121.875,424,0
1996-04-04,123.4375,123.4375,118.75,120.3125,456,0
1996-04-08,117.1875,120.3125,117.1875,117.1875,568,0
1996-04-09,118.75,123.4375,118.75,120.3125,352,0
1996-04-10,117.1875,125,117.1875,124.2187,864,0
1996-04-11,125,126.5625,121.875,121.875,592,0
1996-04-12,125,126.5625,121.875,126.5625,432,0
1996-04-15,126.5625,126.5625,121.875,126.5625,408,0
1996-04-16,126.5625,126.5625,121.875,125,528,0
1996-04-17,125,125,120.3125,121.875,448,0
1996-04-18,123.4375,123.4375,118.75,121.875,728,0
1996-04-19,121.875,123.4375,120.3125,121.875,1112,0
1996-04-22,121.875,123.4375,120.3125,120.3125,192,0
1996-04-23,120.3125,125,115.625,125,1408,0
1996-04-24,123.4375,132.8125,123.4375,129.6875,1688,0
1996-04-25,128.125,131.25,126.5625,129.6875,880,0
1996-04-26,129.6875,132.8125,126.5625,132.8125,2496,0
1996-04-29,132.8125,137.5,128.125,134.375,2016,0
1996-04-30,132.8125,151.5625,132.8125,150,4304,0
1996-05-01,157.8125,176.5625,154.6875,164.8437,9392,0
1996-05-02,167.1875,170.3125,157.8125,162.5,2616,0
1996-05-03,159.375,162.5,148.4375,156.25,3488,0
1996-05-06,157.8125,170.3125,157.8125,162.5,3176,0
1996-05-07,168.75,168.75,156.25,159.375,1136,0
1996-05-08,156.25,164.0625,154.6875,164.0625,1480,0
1996-05-09,164.0625,170.3125,159.375,160.9375,2248,0
1996-05-10,162.5,168.75,162.5,164.0625,1184,0
1996-05-13,165.625,171.875,162.5,168.75,1688,0
1996-05-14,173.4375,173.4375,159.375,160.1562,1448,0
1996-05-15,162.5,164.0625,156.25,160.9375,896,0
1996-05-16,160.9375,170.3125,159.375,168.75,1016,0
1996-05-17,170.3125,171.875,165.625,170.3125,896,0
1996-05-20,167.1875,171.875,165.625,167.1875,736,0
1996-05-21,170.3125,170.3125,162.5,165.625,1264,0
1996-05-22,164.0625,167.1875,162.5,165.625,528,0
1996-05-23,165.625,196.875,164.0625,192.1875,8504,0
1996-05-24,207.8125,229.6875,207.8125,225,12032,0
1996-05-28,234.375,234.375,192.1875,214.0625,8576,0
1996-05-29,214.0625,221.875,196.875,221.875,3624,0
1996-05-30,228.125,234.375,212.5,231.25,4352,0
1996-05-31,231.25,234.375,223.4375,232.8125,2504,0
1996-06-03,232.8125,242.1875,228.125,237.5,3520,0
1996-06-04,240.625,245.3125,231.25,239.0625,3200,0
1996-06-05,239.0625,245.3125,234.375,236.7187,1664,0
1996-06-06,239.0625,239.0625,210.9375,216.4062,3728,0
1996-06-07,215.625,226.5625,209.375,225,2376,0
1996-06-10,226.5625,243.75,226.5625,235.9375,3184,0
1996-06-11,240.625,242.1875,234.375,239.0625,1008,0
1996-06-12,239.0625,245.3125,231.25,235.9375,2704,0
1996-06-13,235.9375,243.75,225,242.1875,1488,0
1996-06-14,245.3125,246.875,234.375,240.625,1552,0
1996-06-17,243.75,246.875,228.125,231.25,1960,0
1996-06-18,243.75,243.75,203.125,209.375,1096,0
1996-06-19,209.375,209.375,178.125,200,1420,0
1996-06-20,203.125,204.6875,178.125,190.625,960,0
1996-06-21,196.875,200,184.375,190.625,996,0
1996-06-24,193.75,193.75,187.5,187.5,444,0
1996-06-25,187.5,193.75,165.625,176.5625,1220,0
1996-06-26,175,178.125,162.5,173.4375,908,0
1996-06-27,175,190.625,168.75,187.5,556,0
1996-06-28,190.625,225,187.5,218.75,924,0
1996-07-01,221.875,221.875,196.875,200,632,0
1996-07-02,206.25,206.25,184.375,187.5,428,0
1996-07-03,190.625,193.75,175,193.75,296,0
1996-07-05,181.25,190.625,178.125,190.625,288,0
1996-07-08,187.5,190.625,181.25,187.5,304,0
1996-07-09,187.5,187.5,175,181.25,460,0
1996-07-10,181.25,181.25,171.875,178.125,424,0
1996-07-11,178.125,178.125,162.5,171.875,328,0
1996-07-12,171.875,171.875,143.75,156.25,1232,0
1996-07-15,156.25,156.25,134.375,146.875,860,0
1996-07-16,146.875,159.375,140.625,156.25,608,0
1996-07-17,162.5,178.125,156.25,175,624,0
1996-07-18,181.25,184.375,168.75,175,400,0
1996-07-19,175,175,156.25,162.5,344,0
1996-07-22,162.5,162.5,143.75,153.125,524,0
1996-07-23,156.25,162.5,143.75,146.875,568,0
1996-07-24,143.75,165.625,137.5,139.0625,916,0
1996-07-25,153.125,159.375,146.875,150,464,0
1996-07-26,146.875,156.25,146.875,153.125,356,0
1996-07-29,150,153.125,140.625,150,356,0
1996-07-30,150,150,140.625,145.3125,160,0
1996-07-31,143.75,150,131.25,132.8125,592,0
1996-08-01,137.5,146.875,131.25,146.875,296,0
1996-08-02,143.75,159.375,143.75,153.125,268,0
1996-08-05,159.375,159.375,140.625,146.875,224,0
1996-08-06,140.625,146.875,137.5,140.625,152,0
1996-08-07,146.875,153.125,140.625,143.75,308,0
1996-08-08,143.75,150,135.9375,150,140,0
1996-08-09,150,159.375,143.75,150,348,0
1996-08-12,153.125,159.375,143.75,153.125,232,0
1996-08-13,153.125,153.125,146.875,150,96,0
1996-08-14,153.125,159.375,150,159.375,172,0
1996-08-15,159.375,162.5,150,159.375,192,0
1996-08-16,153.125,159.375,150,150,128,0
1996-08-19,156.25,156.25,150,153.125,88,0
1996-08-20,153.125,159.375,150,156.25,148,0
1996-08-21,159.375,159.375,153.125,153.125,116,0
1996-08-22,159.375,159.375,143.75,150,124,0
1996-08-23,153.125,156.25,143.75,146.875,176,0
1996-08-26,146.875,156.25,146.875,154.6875,124,0
1996-08-27,156.25,156.25,150,151.5625,172,0
1996-08-28,156.25,159.375,150,150,164,0
1996-08-29,156.25,156.25,146.875,156.25,148,0
1996-08-30,159.375,165.625,150,156.25,356,0
1996-09-03,156.25,162.5,150,159.375,192,0
1996-09-04,165.625,175,159.375,171.875,536,0
1996-09-05,171.875,175,165.625,171.875,268,0
1996-09-06,171.875,181.25,168.75,171.875,504,0
1996-09-09,178.125,178.125,165.625,168.75,232,0
1996-09-10,168.75,171.875,162.5,165.625,164,0
1996-09-11,168.75,171.875,162.5,167.1875,240,0
1996-09-12,165.625,171.875,162.5,171.875,276,0
1996-09-13,175,178.125,165.625,170.3125,208,0
1996-09-16,171.875,171.875,162.5,165.625,196,0
1996-09-17,171.875,171.875,159.375,168.75,336,0
1996-09-18,165.625,168.75,162.5,168.75,124,0
1996-09-19,168.75,168.75,159.375,159.375,204,0
1996-09-20,159.375,168.75,159.375,165.625,188,0
1996-09-23,168.75,171.875,162.5,171.875,300,0
1996-09-24,171.875,175,165.625,165.625,284,0
1996-09-25,171.875,171.875,167.1875,168.75,236,0
1996-09-26,171.875,178.125,165.625,178.125,232,0
1996-09-27,178.125,184.375,175,181.25,480,0
1996-09-30,184.375,184.375,171.875,181.25,660,0
1996-10-01,181.25,184.375,178.125,179.6875,604,0
1996-10-02,184.375,184.375,171.875,175,284,0
1996-10-03,171.875,181.25,171.875,171.875,356,0
1996-10-04,175,178.125,171.875,175,296,0
1996-10-07,175,178.125,171.875,175,160,0
1996-10-08,171.875,175,162.5,168.75,256,0
1996-10-09,168.75,168.75,153.125,160.9375,448,0
1996-10-10,162.5,162.5,156.25,162.5,176,0
1996-10-11,162.5,175,159.375,171.875,232,0
1996-10-14,175,175,168.75,171.875,84,0
1996-10-15,175,175,165.625,168.75,216,0
1996-10-16,171.875,175,162.5,173.4375,208,0
1996-10-17,173.4375,178.125,170.3125,176.5625,352,0
1996-10-18,171.875,176.5625,171.875,173.4375,180,0
1996-10-21,171.875,175,167.1875,173.4375,240,0
1996-10-22,170.3125,173.4375,165.625,171.875,296,0
1996-10-23,171.875,175,168.75,175,144,0
1996-10-24,175,181.25,171.875,181.25,596,0
1996-10-25,181.25,184.375,175,182.8125,212,0
1996-10-28,190.625,190.625,178.125,184.375,460,0
1996-10-29,185.9375,185.9375,179.6875,181.25,520,0
1996-10-30,182.8125,184.375,178.125,179.6875,240,0
1996-10-31,184.375,185.9375,178.125,178.9062,656,0
1996-11-01,181.25,182.8125,168.75,173.4375,464,0
1996-11-04,171.875,178.125,168.75,175,196,0
1996-11-05,176.5625,176.5625,167.1875,167.1875,292,0
1996-11-06,168.75,173.4375,167.1875,167.1875,100,0
1996-11-07,167.1875,171.875,150,150,424,0
1996-11-08,146.875,165.625,137.5,165.625,648,0
1996-11-11,168.75,178.125,167.1875,171.875,320,0
1996-11-12,173.4375,173.4375,157.8125,159.375,196,0
1996-11-13,162.5,175,156.25,168.75,512,0
1996-11-14,170.3125,175,168.75,171.875,196,0
1996-11-15,168.75,173.4375,159.375,165.625,296,0
1996-11-18,162.5,165.625,159.375,162.5,144,0
1996-11-19,165.625,173.4375,159.375,162.5,268,0
1996-11-20,157.8125,165.625,157.8125,160.9375,248,0
1996-11-21,164.0625,165.625,157.8125,165.625,136,0
1996-11-22,159.375,165.625,156.25,156.25,360,0
1996-11-25,162.5,165.625,159.375,162.5,272,0
1996-11-26,160.9375,164.0625,154.6875,154.6875,340,0
1996-11-27,157.8125,157.8125,145.3125,146.875,328,0
1996-11-29,146.875,151.5625,145.3125,150,244,0
1996-12-02,146.875,150,137.5,143.75,488,0
1996-12-03,140.625,143.75,128.125,137.5,524,0
1996-12-04,140.625,150,135.9375,140.625,372,0
1996-12-05,142.1875,145.3125,140.625,143.75,180,0
1996-12-06,139.0625,145.3125,132.8125,137.5,304,0
1996-12-09,145.3125,145.3125,135.9375,137.5,180,0
1996-12-10,137.5,143.75,137.5,137.5,260,0
1996-12-11,137.5,140.625,131.25,132.8125,420,0
1996-12-12,137.5,137.5,121.875,126.5625,572,0
1996-12-13,125,125,114.0625,118.75,952,0
1996-12-16,120.3125,120.3125,93.75,98.4375,1300,0
1996-12-17,96.875,115.625,96.875,112.5,1340,0
1996-12-18,112.5,125,112.5,120.3125,552,0
1996-12-19,121.875,131.25,115.625,125,760,0
1996-12-20,131.25,131.25,125,126.5625,312,0
1996-12-23,129.6875,132.8125,121.875,125,388,0
1996-12-24,123.4375,125,121.875,125,132,0
1996-12-26,123.4375,128.125,112.5,115.625,296,0
1996-12-27,115.625,115.625,106.25,115.625,316,0
1996-12-30,115.625,118.75,109.375,118.75,504,0
1996-12-31,114.0625,126.5625,112.5,123.4375,528,0
1997-01-02,128.125,135.9375,123.4375,131.25,208,0
1997-01-03,132.8125,138.2812,128.125,129.6875,204,0
1997-01-06,134.375,134.375,121.875,125.7812,156,0
1997-01-07,128.125,128.125,121.875,125,120,0
1997-01-08,128.125,128.125,121.875,125,184,0
1997-01-09,125,131.25,121.875,131.25,196,0
1997-01-10,128.125,132.8125,125,131.25,188,0
1997-01-13,128.125,137.5,128.125,135.9375,300,0
1997-01-14,135.9375,175,132.8125,168.75,1860,0
1997-01-15,178.125,184.375,168.75,175,2444,0
1997-01-16,175,179.6875,159.375,162.5,848,0
1997-01-17,162.5,165.625,150,165.625,784,0
1997-01-20,165.625,173.4375,162.5,170.3125,624,0
1997-01-21,170.3125,170.3125,164.0625,167.1875,308,0
1997-01-22,168.75,178.125,167.1875,175,524,0
1997-01-23,170.3125,178.125,168.75,173.4375,440,0
1997-01-24,173.4375,176.5625,170.3125,173.4375,340,0
1997-01-27,175,181.25,171.875,173.4375,380,0
1997-01-28,171.875,178.125,165.625,165.625,272,0
1997-01-29,165.625,170.3125,162.5,162.5,112,0
1997-01-30,168.75,173.4375,165.625,171.875,240,0
1997-01-31,173.4375,173.4375,167.1875,171.875,332,0
1997-02-03,171.875,173.4375,165.625,170.3125,236,0
1997-02-04,165.625,170.3125,162.5,164.0625,132,0
1997-02-05,162.5,165.625,154.6875,157.8125,216,0
1997-02-06,162.5,162.5,154.6875,157.8125,196,0
1997-02-07,157.8125,162.5,151.5625,156.25,432,0
1997-02-10,156.25,162.5,153.125,154.6875,248,0
1997-02-11,162.5,164.0625,151.5625,162.5,348,0
1997-02-12,165.625,181.25,159.375,174.6095,1340,0
1997-02-13,181.25,181.25,162.5,162.5,496,0
1997-02-14,171.875,173.4375,164.0625,167.1875,376,0
1997-02-18,175,181.25,168.75,171.875,500,0
1997-02-19,173.4375,175,168.75,168.75,236,0
1997-02-20,168.75,171.875,162.5,165.625,172,0
1997-02-21,168.75,168.75,159.375,160.9375,184,0
1997-02-24,160.9375,165.625,159.375,162.5,208,0
1997-02-25,165.625,165.625,150,151.5625,372,0
1997-02-26,151.5625,159.375,150,153.125,408,0
1997-02-27,156.25,170.3125,156.25,162.5,560,0
1997-02-28,159.375,168.75,159.375,167.1875,260,0
1997-03-03,162.5,165.625,159.375,162.5,184,0
1997-03-04,164.0625,164.0625,156.25,156.25,152,0
1997-03-05,162.5,162.5,151.5625,156.25,156,0
1997-03-06,153.125,157.8125,148.4375,153.125,340,0
1997-03-07,148.4375,157.8125,148.4375,151.5625,192,0
1997-03-10,157.8125,165.625,153.125,164.0625,240,0
1997-03-11,165.625,165.625,156.25,165.625,224,0
1997-03-12,159.375,171.875,159.375,168.75,380,0
1997-03-13,164.0625,170.3125,162.5,162.5,552,0
1997-03-14,168.75,168.75,162.5,167.1875,156,0
1997-03-17,168.75,168.75,159.375,165.625,60,0
1997-03-18,165.625,165.625,153.125,157.8125,188,0
1997-03-19,156.25,165.625,154.6875,162.5,392,0
1997-03-20,162.5,162.5,153.125,153.125,148,0
1997-03-21,156.25,156.25,150,156.25,232,0
1997-03-24,154.6875,159.375,148.4375,148.4375,220,0
1997-03-25,150,154.6875,143.75,151.5625,236,0
1997-03-26,154.6875,156.25,150,156.25,100,0
1997-03-27,150,157.8125,146.875,153.125,108,0
1997-03-31,148.4375,148.4375,132.8125,135.9375,428,0
1997-04-01,134.375,140.625,129.6875,134.375,236,0
1997-04-02,134.375,134.375,120.3125,128.125,428,0
1997-04-03,131.25,131.25,123.4375,131.25,224,0
1997-04-04,131.25,137.5,125,131.25,388,0
1997-04-07,137.5,143.75,131.25,135.9375,132,0
1997-04-08,137.5,137.5,128.125,131.25,276,0
1997-04-09,131.25,132.8125,128.125,132.8125,100,0
1997-04-10,129.6875,137.5,126.5625,134.375,204,0
1997-04-11,134.375,134.375,125,129.6875,224,0
1997-04-14,128.125,131.25,125,125,172,0
1997-04-15,125,129.6875,125,128.125,228,0
1997-04-16,128.125,128.125,120.3125,126.5625,176,0
1997-04-17,125,128.125,118.75,121.875,200,0
1997-04-18,118.75,125,118.75,121.875,144,0
1997-04-21,120.3125,125,109.375,109.375,260,0
1997-04-22,112.5,120.3125,106.25,120.3125,296,0
1997-04-23,117.1875,129.6875,115.625,128.125,228,0
1997-04-24,128.125,135.9375,128.125,135.9375,140,0
1997-04-25,135.9375,137.5,131.25,134.375,84,0
1997-04-28,140.625,140.625,128.125,131.25,84,0
1997-04-29,128.125,132.8125,120.3125,123.4375,104,0
1997-04-30,121.875,125,110.9375,112.5,212,0
1997-05-01,112.5,128.125,112.5,120.3125,220,0
1997-05-02,125,134.375,125,131.25,224,0
1997-05-05,128.125,137.5,125,135.9375,208,0
1997-05-06,132.8125,140.625,129.6875,135.9375,140,0
1997-05-07,131.25,139.0625,126.5625,128.125,140,0
1997-05-08,128.125,134.375,128.125,131.25,96,0
1997-05-09,131.25,131.25,126.5625,128.125,112,0
1997-05-12,126.5625,131.25,125,126.5625,188,0
1997-05-13,125,131.25,121.875,128.125,160,0
1997-05-14,128.125,128.125,121.875,123.4375,184,0
1997-05-15,123.4375,128.125,120.3125,121.875,228,0
1997-05-16,120.3125,126.5625,120.3125,125,264,0
1997-05-19,125,129.6875,120.3125,125,120,0
1997-05-20,118.75,123.4375,115.625,121.875,204,0
1997-05-21,123.4375,125,118.75,125,144,0
1997-05-22,125,137.5,118.75,134.375,316,0
1997-05-23,137.5,146.875,134.375,145.3125,496,0
1997-05-27,145.3125,145.3125,134.375,134.375,224,0
1997-05-28,131.25,139.0625,131.25,137.5,104,0
1997-05-29,139.0625,139.0625,131.25,131.25,92,0
1997-05-30,131.25,135.9375,129.6875,129.6875,140,0
1997-06-02,132.8125,132.8125,128.125,132.8125,132,0
1997-06-03,128.125,131.25,125,128.125,92,0
1997-06-04,128.125,132.8125,126.5625,131.25,156,0
1997-06-05,128.125,132.8125,126.5625,131.25,144,0
1997-06-06,131.25,132.8125,125,128.125,248,0
1997-06-09,129.6875,143.75,125,139.0625,324,0
1997-06-10,135.9375,145.3125,135.9375,143.75,380,0
1997-06-11,139.0625,145.3125,139.0625,142.1875,168,0
1997-06-12,140.625,145.3125,129.6875,142.1875,676,0
1997-06-13,143.75,146.875,137.5,142.1875,428,0
1997-06-16,143.75,145.3125,137.5,143.75,192,0
1997-06-17,140.625,143.75,134.375,135.9375,160,0
1997-06-18,139.0625,139.0625,129.6875,129.6875,128,0
1997-06-19,134.375,134.375,125,128.125,232,0
1997-06-20,126.5625,135.9375,123.4375,129.6875,204,0
1997-06-23,129.6875,134.375,125,126.5625,284,0
1997-06-24,128.125,131.25,123.4375,125.7812,304,0
1997-06-25,125,131.25,124.2187,125,144,0
1997-06-26,126.5625,126.5625,123.4375,123.4375,204,0
1997-06-27,123.4375,125,120.3125,123.4375,168,0
1997-06-30,125,135.9375,118.75,135.9375,304,0
1997-07-01,131.25,143.75,128.125,139.0625,228,0
1997-07-02,134.375,139.0625,131.25,137.5,136,0
1997-07-03,131.25,139.0625,131.25,137.5,44,0
1997-07-07,132.8125,134.375,125,129.6875,116,0
1997-07-08,125,129.6875,121.875,129.6875,88,0
1997-07-09,126.5625,129.6875,121.875,125,240,0
1997-07-10,121.875,126.5625,118.75,121.875,224,0
1997-07-11,121.875,129.6875,118.75,128.125,220,0
1997-07-14,126.5625,131.25,121.875,125,264,0
1997-07-15,126.5625,126.5625,121.875,126.5625,228,0
1997-07-16,125,134.375,125,129.6875,324,0
1997-07-17,128.125,132.8125,126.5625,132.8125,200,0
1997-07-18,132.8125,140.625,128.125,134.375,464,0
1997-07-21,128.125,135.9375,128.125,131.25,168,0
1997-07-22,126.5625,134.375,126.5625,132.8125,232,0
1997-07-23,132.8125,137.5,126.5625,131.25,328,0
1997-07-24,131.25,131.25,123.4375,128.125,204,0
1997-07-25,128.125,134.375,121.875,126.5625,316,0
1997-07-28,126.5625,126.5625,118.75,118.75,188,0
1997-07-29,118.75,126.5625,118.75,123.4375,220,0
1997-07-30,123.4375,128.125,123.4375,125,180,0
1997-07-31,125,128.125,123.4375,123.4375,92,0
1997-08-01,125,125,120.3125,125,124,0
1997-08-04,125,128.125,120.3125,128.125,196,0
1997-08-05,128.125,129.6875,123.4375,127.7345,256,0
1997-08-06,125,128.125,121.875,125,232,0
1997-08-07,123.4375,125,117.1875,118.75,180,0
1997-08-08,117.1875,121.875,115.625,117.9687,96,0
1997-08-11,121.875,121.875,114.0625,114.0625,160,0
1997-08-12,117.1875,117.1875,110.9375,114.0625,204,0
1997-08-13,112.5,117.1875,110.9375,115.625,220,0
1997-08-14,117.1875,125,114.0625,125,164,0
1997-08-15,120.3125,125,117.1875,123.4375,48,0
1997-08-18,120.3125,121.875,117.1875,120.3125,40,0
1997-08-19,121.875,121.875,114.0625,118.75,180,0
1997-08-20,118.75,118.75,112.5,115.625,112,0
1997-08-21,112.5,115.625,110.9375,114.0625,176,0
1997-08-22,107.8125,115.625,103.125,115.625,212,0
1997-08-25,115.625,115.625,109.375,114.0625,188,0
1997-08-26,109.375,114.0625,104.6875,104.6875,272,0
1997-08-27,106.25,109.375,104.6875,109.375,252,0
1997-08-28,109.375,115.625,107.8125,112.5,124,0
1997-08-29,112.5,117.1875,109.375,114.0625,208,0
1997-09-02,114.0625,123.4375,110.9375,118.75,368,0
1997-09-03,118.75,125,109.375,112.5,388,0
1997-09-04,112.5,118.75,109.375,115.625,128,0
1997-09-05,114.0625,121.875,114.0625,118.75,128,0
1997-09-08,118.75,120.3125,112.5,118.75,156,0
1997-09-09,112.5,118.75,112.5,114.0625,208,0
1997-09-10,112.5,118.75,112.5,117.1875,284,0
1997-09-11,118.75,121.875,114.0625,117.1875,232,0
1997-09-12,121.875,125,115.625,125,288,0
1997-09-15,125,128.125,121.875,126.5625,304,0
1997-09-16,125.7812,131.25,125,131.25,384,0
1997-09-17,128.125,131.25,123.4375,125,184,0
1997-09-18,123.4375,129.6875,121.875,128.125,204,0
1997-09-19,126.5625,128.125,125,127.3437,280,0
1997-09-22,125,127.3437,117.1875,123.4375,448,0
1997-09-23,123.4375,126.5625,121.875,126.5625,156,0
1997-09-24,126.5625,128.125,125,128.125,396,0
1997-09-25,125,131.25,125,130.4687,232,0
1997-09-26,128.125,129.6875,126.5625,128.9062,160,0
1997-09-29,126.5625,129.6875,126.5625,128.125,224,0
1997-09-30,125,128.125,125,126.5625,300,0
1997-10-01,126.5625,129.6875,126.5625,126.5625,208,0
1997-10-02,128.125,128.125,125,126.5625,356,0
1997-10-03,126.5625,128.125,126.5625,128.125,180,0
1997-10-06,128.125,128.125,125,128.125,168,0
1997-10-07,126.5625,128.125,121.0937,121.0937,244,0
1997-10-08,121.0937,125,118.75,121.875,184,0
1997-10-09,118.75,125,118.75,125,92,0
1997-10-10,123.4375,128.125,123.4375,125,56,0
1997-10-13,123.4375,129.6875,123.4375,128.125,172,0
1997-10-14,125,128.125,120.3125,123.4375,332,0
1997-10-15,125,125,120.3125,121.875,132,0
1997-10-16,118.75,125,118.75,125,180,0
1997-10-17,121.875,125,120.3125,121.875,164,0
1997-10-20,120.3125,123.4375,118.75,121.875,268,0
1997-10-21,123.4375,123.4375,120.3125,121.875,124,0
1997-10-22,120.3125,123.4375,120.3125,120.3125,52,0
1997-10-23,118.75,121.875,117.1875,121.875,112,0
1997-10-24,121.875,123.4375,118.75,118.75,136,0
1997-10-27,118.75,118.75,103.125,106.25,264,0
1997-10-28,95.3125,114.0625,90.625,114.0625,476,0
1997-10-29,118.75,121.875,109.375,112.5,256,0
1997-10-30,106.25,117.1875,106.25,110.9375,92,0
1997-10-31,110.9375,118.75,109.375,118.75,164,0
1997-11-03,114.0625,118.75,112.5,112.5,140,0
1997-11-04,114.0625,115.625,107.8125,109.375,140,0
1997-11-05,112.5,112.5,103.125,103.125,160,0
1997-11-06,103.125,109.375,93.75,105.4687,508,0
1997-11-07,103.125,106.25,98.4375,100,184,0
1997-11-10,98.4375,101.5625,90.625,93.75,316,0
1997-11-11,98.4375,98.4375,90.625,92.1875,412,0
1997-11-12,93.75,93.75,81.25,84.375,464,0
1997-11-13,89.0625,106.25,85.9375,100,484,0
1997-11-14,103.125,106.25,100,106.25,164,0
1997-11-17,103.125,109.375,100,102.7345,164,0
1997-11-18,104.6875,106.25,100,103.125,284,0
1997-11-19,100,103.125,93.75,93.75,140,0
1997-11-20,100,100,90.625,95.3125,100,0
1997-11-21,96.875,96.875,87.5,89.0625,260,0
1997-11-24,87.5,93.75,87.5,92.1875,396,0
1997-11-25,89.0625,93.75,84.375,93.75,236,0
1997-11-26,93.75,96.875,89.0625,89.0625,256,0
1997-11-28,96.875,96.875,87.5,89.0625,64,0
1997-12-01,89.0625,92.1875,81.25,81.25,372,0
1997-12-02,81.25,87.5,79.6875,85.1562,448,0
1997-12-03,87.5,104.6875,84.375,104.6875,600,0
1997-12-04,103.125,104.6875,87.5,93.75,532,0
1997-12-05,95.3125,100,90.625,98.4375,252,0
1997-12-08,96.875,100,95.3125,95.3125,244,0
1997-12-09,93.75,98.4375,91.4062,93.75,200,0
1997-12-10,96.875,98.4375,84.375,87.5,340,0
1997-12-11,85.9375,92.1875,81.25,84.375,560,0
1997-12-12,84.375,90.625,81.25,85.1562,264,0
1997-12-15,84.375,85.9375,79.6875,82.8125,372,0
1997-12-16,84.375,87.5,78.125,82.8125,424,0
1997-12-17,82.8125,84.375,79.6875,82.8125,320,0
1997-12-18,82.8125,82.8125,75,79.6875,628,0
1997-12-19,75.7812,85.9375,75,84.375,368,0
1997-12-22,81.25,89.0625,78.125,78.125,540,0
1997-12-23,81.25,82.0312,75,82.0312,484,0
1997-12-24,81.25,82.8125,79.6875,82.8125,452,0
1997-12-26,81.25,81.25,76.5625,78.125,140,0
1997-12-29,76.5625,79.6875,75,75,340,0
1997-12-30,75,77.3437,68.75,73.4375,940,0
1997-12-31,73.4375,89.8437,71.875,87.5,936,0
1998-01-02,89.0625,90.625,84.375,86.7187,172,0
1998-01-05,85.9375,90.625,85.9375,87.5,120,0
1998-01-06,84.375,89.0625,84.375,89.0625,152,0
1998-01-07,87.5,89.0625,84.375,84.375,108,0
1998-01-08,87.5,87.5,81.25,81.25,128,0
1998-01-09,81.25,84.375,75,76.5625,280,0
1998-01-12,75,76.5625,71.875,76.5625,204,0
1998-01-13,73.4375,84.375,73.4375,82.8125,240,0
1998-01-14,87.5,87.5,78.125,82.8125,128,0
1998-01-15,82.8125,85.1562,78.125,81.25,168,0
1998-01-16,81.25,81.25,78.125,79.6875,56,0
1998-01-20,78.125,87.5,78.125,83.5937,280,0
1998-01-21,82.8125,84.375,79.6875,81.25,120,0
1998-01-22,77.3437,80.4687,76.5625,78.125,116,0
1998-01-23,78.125,84.375,78.125,81.25,168,0
1998-01-26,78.125,81.25,78.125,78.125,64,0
1998-01-27,78.125,81.25,75,81.25,120,0
1998-01-28,76.5625,79.6875,74.2187,78.125,272,0
1998-01-29,78.125,78.125,69.5312,75.7812,364,0
1998-01-30,73.4375,73.4375,59.375,64.0625,564,0
1998-02-02,76.5625,78.125,65.625,68.75,328,0
1998-02-03,71.875,71.875,44.5312,53.125,880,0
1998-02-04,53.125,56.25,50,53.125,844,0
1998-02-05,53.125,60.9375,51.5625,56.25,528,0
1998-02-06,57.0312,59.375,53.125,59.375,576,0
1998-02-09,59.375,60.9375,56.25,60.9375,192,0
1998-02-10,61.7187,70.3125,59.375,70.3125,748,0
1998-02-11,73.4375,76.5625,71.875,75.7812,376,0
1998-02-12,75,75.7812,73.4375,75.7812,288,0
1998-02-13,76.5625,76.5625,70.3125,71.875,104,0
1998-02-17,70.3125,73.4375,62.5,67.9687,172,0
1998-02-18,68.75,70.3125,62.5,67.1875,220,0
1998-02-19,67.1875,70.3125,64.0625,67.1875,264,0
1998-02-20,70.3125,71.875,64.0625,67.1875,136,0
1998-02-23,67.1875,68.75,63.2812,68.75,112,0
1998-02-24,68.75,68.75,64.0625,67.1875,64,0
1998-02-25,62.5,67.1875,62.5,62.5,52,0
1998-02-26,67.1875,67.1875,60.9375,65.625,176,0
1998-02-27,65.625,65.625,57.8125,61.7187,132,0
1998-03-02,62.5,64.0625,54.6875,56.25,324,0
1998-03-03,56.25,64.0625,53.9062,63.2812,304,0
1998-03-04,63.2812,65.625,62.5,65.625,172,0
1998-03-05,65.625,65.625,60.9375,60.9375,104,0
1998-03-06,59.375,73.4375,59.375,71.875,492,0
1998-03-09,71.875,81.25,68.75,78.125,372,0
1998-03-10,75,81.25,73.4375,73.4375,236,0
1998-03-11,75,76.5625,71.875,73.4375,96,0
1998-03-12,73.4375,75,70.3125,73.4375,92,0
1998-03-13,68.75,76.5625,68.75,75,196,0
1998-03-16,76.5625,89.0625,68.75,87.5,772,0
1998-03-17,84.375,109.375,81.25,106.25,868,0
1998-03-18,109.375,115.625,98.4375,100,912,0
1998-03-19,98.4375,100,82.8125,82.8125,500,0
1998-03-20,89.0625,89.0625,69.5312,71.875,596,0
1998-03-23,78.125,81.25,68.75,70.3125,356,0
1998-03-24,71.875,75,65.625,65.625,316,0
1998-03-25,70.3125,71.875,65.625,70.3125,136,0
1998-03-26,70.3125,77.3437,70.3125,76.5625,292,0
1998-03-27,78.125,81.25,75.7812,77.3437,152,0
1998-03-30,78.125,80.4687,75,78.9062,156,0
1998-03-31,79.6875,85.9375,78.125,84.375,124,0
1998-04-01,85.9375,92.9687,82.0312,88.2812,288,0
1998-04-02,89.8437,89.8437,83.5937,84.375,140,0
1998-04-03,83.5937,85.9375,78.9062,79.6875,76,0
1998-04-06,78.9062,84.375,72.6562,75,152,0
1998-04-07,76.5625,78.125,71.875,78.125,140,0
1998-04-08,79.6875,79.6875,71.875,75,92,0
1998-04-09,71.875,77.3437,68.75,71.875,140,0
1998-04-13,75,75,69.5312,72.6562,96,0
1998-04-14,75,79.6875,71.875,75,308,0
1998-04-15,76.5625,77.3437,68.75,75,192,0
1998-04-16,75,75,71.875,73.4375,48,0
1998-04-17,72.6562,76.5625,72.6562,73.4375,120,0
1998-04-20,75,76.5625,73.4375,73.4375,88,0
1998-04-21,75,75.7812,70.3125,75,168,0
1998-04-22,71.875,75,70.3125,71.875,92,0
1998-04-23,70.3125,75,70.3125,72.6562,132,0
1998-04-24,72.6562,72.6562,68.75,71.875,56,0
1998-04-27,68.75,73.4375,68.75,69.5312,172,0
1998-04-28,68.75,74.2187,68.75,71.875,68,0
1998-04-29,69.5312,70.3125,67.1875,70.3125,192,0
1998-04-30,68.75,73.4375,67.1875,70.3125,184,0
1998-05-01,68.75,73.4375,68.75,73.4375,32,0
1998-05-04,69.5312,75,69.5312,72.6562,116,0
1998-05-05,72.6562,85.9375,70.3125,84.375,460,0
1998-05-06,89.0625,92.1875,79.6875,86.7187,616,0
1998-05-07,84.375,100,81.25,92.1875,676,0
1998-05-08,95.3125,96.875,84.375,90.625,288,0
1998-05-11,90.625,93.75,87.5,89.0625,116,0
1998-05-12,90.625,90.625,81.25,87.5,156,0
1998-05-13,84.375,87.5,79.6875,84.375,152,0
1998-05-14,81.25,93.75,81.25,92.1875,192,0
1998-05-15,93.75,101.5625,90.625,101.5625,688,0
1998-05-18,103.125,103.125,87.5,90.625,368,0
1998-05-19,93.75,93.75,87.5,93.75,112,0
1998-05-20,93.75,93.75,88.2812,92.1875,116,0
1998-05-21,89.0625,89.0625,84.375,87.5,124,0
1998-05-22,84.375,87.5,81.25,87.5,176,0
1998-05-26,84.375,84.375,78.125,81.25,88,0
1998-05-27,78.125,79.6875,73.4375,78.125,212,0
1998-05-28,75,79.6875,75,78.125,108,0
1998-05-29,81.25,84.375,79.6875,84.375,220,0
1998-06-01,84.375,84.375,78.125,81.25,128,0
1998-06-02,78.125,82.8125,75,82.8125,124,0
1998-06-03,82.8125,82.8125,75,76.5625,140,0
1998-06-04,76.5625,76.5625,70.3125,73.4375,412,0
1998-06-05,73.4375,73.4375,68.75,73.4375,208,0
1998-06-08,73.4375,73.4375,64.0625,65.625,428,0
1998-06-09,70.3125,71.875,68.75,70.3125,344,0
1998-06-10,70.3125,70.3125,67.1875,67.9687,144,0
1998-06-11,67.9687,70.3125,65.625,67.1875,296,0
1998-06-12,67.1875,68.75,65.625,67.1875,348,0
1998-06-15,68.75,71.875,65.625,65.625,312,0
1998-06-16,65.625,68.75,61.7187,64.0625,620,0
1998-06-17,64.0625,64.0625,53.9062,58.5937,660,0
1998-06-18,58.5937,58.5937,48.4375,56.25,832,0
1998-06-19,53.125,53.125,48.4375,50.7812,380,0
1998-06-22,50,51.5625,42.1875,46.875,592,0
1998-06-23,48.4375,50,45.3125,46.875,968,0
1998-06-24,46.875,51.5625,40.625,43.75,552,0
1998-06-25,45.3125,46.875,28.125,38.2812,1828,0
1998-06-26,40.625,40.625,34.375,38.2812,864,0
1998-06-29,40.625,62.5,39.0625,62.5,828,0
1998-06-30,57.8125,62.5,46.875,56.25,1164,0
1998-07-01,56.25,70.3125,54.6875,65.625,748,0
1998-07-02,67.1875,67.1875,56.25,60.9375,180,0
1998-07-06,62.5,64.0625,56.25,59.375,224,0
1998-07-07,57.8125,73.4375,51.5625,62.5,872,0
1998-07-08,59.375,65.625,59.375,60.9375,196,0
1998-07-09,64.0625,64.0625,53.125,56.25,388,0
1998-07-10,53.9062,57.8125,51.5625,57.8125,188,0
1998-07-13,56.25,61.7187,53.125,61.7187,304,0
1998-07-14,62.5,62.5,56.25,57.0312,124,0
1998-07-15,57.8125,67.1875,56.25,65.625,636,0
1998-07-16,64.0625,67.9687,57.8125,62.5,576,0
1998-07-17,65.625,65.625,60.9375,64.0625,144,0
1998-07-20,62.5,71.0937,62.5,67.1875,296,0
1998-07-21,68.75,70.3125,59.375,62.5,228,0
1998-07-22,62.5,68.75,60.9375,67.1875,140,0
1998-07-23,65.625,67.1875,60.1562,64.0625,180,0
1998-07-24,60.9375,66.4062,53.125,65.625,256,0
1998-07-27,64.0625,67.1875,60.9375,63.2812,452,0
1998-07-28,62.5,65.625,61.7187,62.5,508,0
1998-07-29,65.625,67.1875,35.9375,54.6875,852,0
1998-07-30,53.125,59.375,48.4375,51.5625,200,0
1998-07-31,50,55.4687,48.4375,50.7812,236,0
1998-08-03,53.125,53.125,43.75,47.6562,240,0
1998-08-04,50.7812,50.7812,43.75,48.4375,456,0
1998-08-05,48.4375,48.4375,40.625,45.3125,228,0
1998-08-06,45.3125,50,45.3125,46.4845,172,0
1998-08-07,46.875,50,45.3125,47.6562,120,0
1998-08-10,45.3125,46.875,42.9687,46.875,116,0
1998-08-11,46.875,46.875,40.625,45.3125,204,0
1998-08-12,48.4375,50,47.6562,50,284,0
1998-08-13,50,51.5625,48.4375,50,196,0
1998-08-14,49.2187,50.7812,46.875,50,116,0
1998-08-17,46.875,50,46.875,46.875,32,0
1998-08-18,46.875,50,45.3125,48.4375,200,0
1998-08-19,45.3125,50,45.3125,49.2187,100,0
1998-08-20,45.3125,50,43.75,46.875,120,0
1998-08-21,46.875,46.875,43.75,46.875,200,0
1998-08-24,46.875,50.7812,45.3125,48.4375,456,0
1998-08-25,48.4375,52.3437,46.875,46.875,224,0
1998-08-26,46.875,48.4375,40.625,42.1875,188,0
1998-08-27,40.625,40.625,37.5,40.625,188,0
1998-08-28,42.1875,46.875,37.5,46.875,128,0
1998-08-31,40.625,43.75,34.375,37.5,268,0
1998-09-01,40.625,40.625,28.125,39.0625,380,0
1998-09-02,40.625,43.75,34.375,34.375,156,0
1998-09-03,35.9375,37.5,32.8125,34.375,200,0
1998-09-04,35.9375,42.1875,35.9375,37.5,228,0
1998-09-08,37.5,40.625,30.4687,33.5937,332,0
1998-09-09,31.25,34.375,29.6875,34.375,156,0
1998-09-10,32.8125,37.5,28.125,34.375,124,0
1998-09-11,35.9375,40.2345,31.25,37.5,180,0
1998-09-14,34.375,40.625,34.375,37.5,56,0
1998-09-15,34.375,35.9375,29.6875,34.375,148,0
1998-09-16,34.375,34.375,31.25,34.375,152,0
1998-09-17,31.25,34.375,31.25,34.375,312,0
1998-09-18,37.5,37.5,32.8125,35.9375,280,0
1998-09-21,32.8125,37.5,31.25,34.375,124,0
1998-09-22,34.375,37.5,32.8125,37.5,112,0
1998-09-23,34.375,37.5,34.375,35.9375,244,0
1998-09-24,35.9375,35.9375,32.0312,34.375,120,0
1998-09-25,34.375,34.375,28.125,31.25,308,0
1998-09-28,32.8125,35.9375,28.125,34.375,256,0
1998-09-29,32.8125,34.375,31.25,32.8125,36,0
1998-09-30,33.5937,33.5937,29.6875,32.8125,56,0
1998-10-01,32.8125,32.8125,29.6875,29.6875,148,0
1998-10-02,30.4687,32.8125,27.3437,30.4687,188,0
1998-10-05,29.6875,31.25,28.125,28.125,116,0
1998-10-06,29.6875,29.6875,27.3437,28.9062,192,0
1998-10-07,27.3438,28.125,18.75,21.875,592,0
1998-10-08,21.875,23.4375,15.625,23.4375,300,0
1998-10-09,18.75,27.3437,18.75,27.3437,100,0
1998-10-12,28.125,30.4687,25,29.6875,120,0
1998-10-13,26.5625,30.4687,24.2187,26.5625,176,0
1998-10-14,25,28.9062,25,28.9062,156,0
1998-10-15,26.5625,31.25,26.5625,31.25,232,0
1998-10-16,25,31.25,22.6562,28.9062,144,0
1998-10-19,28.125,29.6875,27.3437,29.6875,76,0
1998-10-20,29.6875,34.375,28.125,31.25,172,0
1998-10-21,34.375,35.9375,31.25,31.25,164,0
1998-10-22,34.375,34.375,28.125,32.8125,132,0
1998-10-23,28.5155,34.375,28.5155,29.6875,32,0
1998-10-26,31.25,32.0312,28.125,29.6875,124,0
1998-10-27,28.125,34.375,28.125,32.8125,544,0
1998-10-28,32.8125,38.2812,31.25,35.1562,368,0
1998-10-29,35.1562,37.5,34.375,37.5,236,0
1998-10-30,35.9375,40.625,35.9375,38.2812,204,0
1998-11-02,36.7187,53.125,35.9375,46.875,688,0
1998-11-03,43.75,53.125,40.625,51.5625,592,0
1998-11-04,51.5625,55.4687,48.4375,53.125,644,0
1998-11-05,54.6875,57.8125,53.125,56.25,576,0
1998-11-06,57.8125,57.8125,50,55.4687,472,0
1998-11-09,50,54.6875,46.875,48.4375,296,0
1998-11-10,49.2187,50,43.75,50,544,0
1998-11-11,50,53.125,46.875,51.5625,348,0
1998-11-12,50,53.125,46.875,50,216,0
1998-11-13,50,50,43.75,50,188,0
1998-11-16,46.875,57.8125,46.875,50,520,0
1998-11-17,46.875,50,45.3125,45.3125,200,0
1998-11-18,45.3125,46.875,37.5,39.8437,244,0
1998-11-19,40.625,50,40.625,46.875,288,0
1998-11-20,47.6562,47.6562,40.625,42.1875,232,0
1998-11-23,45.3125,46.875,39.0625,39.0625,208,0
1998-11-24,37.5,40.625,35.9375,38.2812,304,0
1998-11-25,35.9375,39.0625,35.9375,37.5,92,0
1998-11-27,37.5,39.0625,36.7187,38.2812,56,0
1998-11-30,38.2812,39.0625,31.25,37.5,320,0
1998-12-01,37.5,37.5,32.0312,35.9375,136,0
1998-12-02,37.5,39.8437,32.8125,37.5,360,0
1998-12-03,37.5,39.0625,33.5937,39.0625,252,0
1998-12-04,37.5,40.625,35.9375,40.625,216,0
1998-12-07,37.5,40.625,37.5,37.5,276,0
1998-12-08,37.5,39.0625,34.375,35.9375,256,0
1998-12-09,35.1562,36.7187,32.8125,34.375,196,0
1998-12-10,34.375,37.5,32.8125,32.8125,124,0
1998-12-11,32.8125,34.375,28.9062,31.25,376,0
1998-12-14,29.6875,32.8125,25,26.5625,332,0
1998-12-15,26.5625,29.6875,25,28.125,308,0
1998-12-16,25.7812,28.9062,25.7812,26.5625,328,0
1998-12-17,25.7812,28.125,25,28.125,508,0
1998-12-18,25.7812,31.25,25.7812,30.4687,372,0
1998-12-21,30.4687,31.25,27.3437,28.9062,460,0
1998-12-22,26.5625,28.9062,26.5625,28.9062,888,0
1998-12-23,28.125,31.25,27.3437,31.25,636,0
1998-12-24,28.125,38.2812,28.125,37.5,620,0
1998-12-28,37.5,37.5,30.4687,35.9375,660,0
1998-12-29,34.375,35.9375,28.125,34.375,704,0
1998-12-30,30.4687,33.5937,29.6875,31.25,612,0
1998-12-31,28.125,32.0312,28.125,32.0312,884,0
1999-01-04,32.0312,35.9375,31.25,34.375,288,0
1999-01-05,33.5937,37.5,32.8125,35.9375,152,0
1999-01-06,35.9375,37.5,32.8125,36.7187,144,0
1999-01-07,32.8125,37.5,32.8125,35.9375,84,0
1999-01-08,35.9375,36.7187,32.0312,35.1562,416,0
1999-01-11,32.0312,36.7187,31.25,35.9375,232,0
1999-01-12,37.5,37.5,32.8125,34.375,184,0
1999-01-13,32.8125,34.375,28.125,32.8125,216,0
1999-01-14,32.8125,32.8125,29.6875,32.8125,160,0
1999-01-15,31.25,40.625,31.25,40.625,788,0
1999-01-19,47.6562,50,39.0625,47.6562,988,0
1999-01-20,48.4375,48.4375,42.1875,43.75,572,0
1999-01-21,43.75,46.875,39.0625,42.1875,320,0
1999-01-22,39.0625,47.6562,37.5,47.6562,636,0
1999-01-25,45.3125,47.6562,42.1875,45.3125,632,0
1999-01-26,45.3125,46.875,41.4062,42.1875,616,0
1999-01-27,42.9687,43.75,41.4062,43.75,236,0
1999-01-28,42.1875,43.75,37.5,40.625,360,0
1999-01-29,38.2812,46.0937,37.5,46.0937,612,0
1999-02-01,46.0937,46.875,40.625,45.3125,296,0
1999-02-02,42.1875,46.0937,39.0625,45.3125,380,0
1999-02-03,46.875,46.875,41.4062,45.3125,128,0
1999-02-04,43.75,45.3125,41.4062,43.75,100,0
1999-02-05,42.1875,43.75,39.0625,41.4062,236,0
1999-02-08,41.4062,43.75,39.0625,43.75,64,0
1999-02-09,42.1875,44.5312,42.1875,44.5312,256,0
1999-02-10,40.625,45.3125,39.0625,43.75,88,0
1999-02-11,40.625,44.5312,40.625,43.75,168,0
1999-02-12,43.75,45.3125,39.8437,43.75,476,0
1999-02-16,43.75,45.3125,41.4062,42.9687,124,0
1999-02-17,42.1875,44.5312,39.0625,44.5312,200,0
1999-02-18,40.625,42.1875,39.0625,40.625,248,0
1999-02-19,40.625,42.9687,34.375,40.625,108,0
1999-02-22,37.5,42.9687,37.5,41.4062,72,0
1999-02-23,40.625,42.9687,37.5,39.8437,220,0
1999-02-24,40.625,40.625,35.9375,38.2812,668,0
1999-02-25,39.0625,39.0625,36.7187,37.5,184,0
1999-02-26,38.2812,40.625,36.7187,38.2812,200,0
1999-03-01,39.0625,39.0625,36.7187,38.2812,268,0
1999-03-02,37.5,38.2812,36.7187,37.5,116,0
1999-03-03,37.5,39.8437,36.7187,37.5,124,0
1999-03-04,36.7187,39.0625,35.1562,36.7187,416,0
1999-03-05,37.5,37.5,35.1562,35.9375,68,0
1999-03-08,35.1562,36.7187,35.1562,35.9375,76,0
1999-03-09,36.7187,36.7187,32.8125,32.8125,116,0
1999-03-10,33.5937,34.375,32.0312,32.8125,112,0
1999-03-11,32.0312,35.1562,32.0312,34.375,264,0
1999-03-12,34.375,35.1562,32.8125,34.375,52,0
1999-03-15,32.8125,35.1562,32.8125,33.5937,100,0
1999-03-16,33.5937,34.375,31.25,32.8125,148,0
1999-03-17,32.0312,32.8125,32.0312,32.8125,60,0
1999-03-18,32.0312,32.8125,30.4687,31.25,68,0
1999-03-19,31.25,31.25,29.6875,30.4687,124,0
1999-03-22,30.4687,30.4687,26.5625,27.3437,192,0
1999-03-23,27.3437,27.3437,25.7812,26.5625,332,0
1999-03-24,26.5625,31.25,25.7812,28.125,252,0
1999-03-25,29.6875,30.4687,28.125,29.6875,120,0
1999-03-26,29.6875,31.25,28.125,30.4687,156,0
1999-03-29,30.4687,31.25,28.9062,31.25,144,0
1999-03-30,31.25,31.25,28.9062,31.25,128,0
1999-03-31,29.6875,39.8437,29.6875,39.8437,380,0
1999-04-01,40.625,43.75,39.0625,42.1875,220,0
1999-04-05,42.9687,43.75,32.0312,37.5,244,0
1999-04-06,37.5,37.5,32.0312,35.9375,108,0
1999-04-07,34.375,37.5,32.8125,34.375,176,0
1999-04-08,33.5937,34.375,31.25,33.5937,148,0
1999-04-09,32.8125,35.9375,31.25,32.8125,180,0
1999-04-12,32.8125,33.5937,29.6875,32.8125,300,0
1999-04-13,32.8125,35.9375,32.8125,33.5937,228,0
1999-04-14,33.5937,37.5,32.8125,37.5,248,0
1999-04-15,37.5,42.1875,36.7187,42.1875,324,0
1999-04-16,42.1875,42.9687,35.9375,40.625,264,0
1999-04-19,39.0625,42.1875,37.5,37.5,228,0
1999-04-20,35.9375,39.0625,34.375,37.5,100,0
1999-04-21,37.5,39.0625,35.1562,39.0625,112,0
1999-04-22,39.0625,39.0625,37.5,39.0625,88,0
1999-04-23,37.5,40.625,37.5,40.625,212,0
1999-04-26,37.5,40.625,35.9375,35.9375,260,0
1999-04-27,37.5,39.8437,34.375,37.5,364,0
1999-04-28,39.0625,39.0625,34.375,37.5,132,0
1999-04-29,36.7187,39.0625,36.7187,39.0625,452,0
1999-04-30,37.5,45.3125,34.375,42.1875,624,0
1999-05-03,47.6562,53.125,45.3125,50,1360,0
1999-05-04,50.7812,50.7812,45.3125,47.6562,516,0
1999-05-05,47.6562,47.6562,42.1875,44.5312,244,0
1999-05-06,42.1875,46.0937,40.625,45.3125,252,0
1999-05-07,46.875,47.6562,44.5312,46.875,148,0
1999-05-10,45.3125,50.7812,45.3125,50,404,0
1999-05-11,50,50,49.2187,49.2187,164,0
1999-05-12,50,54.6875,49.2187,54.6875,568,0
1999-05-13,54.6875,82.8125,52.3437,70.3125,1492,0
1999-05-14,67.9687,79.6875,63.2812,72.6562,1408,0
1999-05-17,75,81.25,75,75,708,0
1999-05-18,76.5625,79.6875,65.625,70.3125,524,0
1999-05-19,70.3125,74.2187,65.625,68.75,244,0
1999-05-20,65.625,70.3125,54.6875,62.5,544,0
1999-05-21,60.1562,60.1562,53.125,56.25,240,0
1999-05-24,56.25,56.25,50,53.9062,276,0
1999-05-25,54.6875,54.6875,46.875,50.7812,384,0
1999-05-26,48.4375,50.7812,40.625,45.3125,256,0
1999-05-27,48.4375,53.125,44.5312,53.125,352,0
1999-05-28,53.125,62.5,51.5625,62.5,320,0
1999-06-01,64.0625,65.625,57.8125,59.375,256,0
1999-06-02,59.375,60.9375,47.6562,50,436,0
1999-06-03,51.5625,53.125,50,53.125,440,0
1999-06-04,62.5,71.0937,56.25,62.5,1432,0
1999-06-07,65.625,68.75,62.5,63.2812,488,0
1999-06-08,64.8437,67.1875,59.375,61.7187,292,0
1999-06-09,59.7655,60.9375,52.3437,56.25,324,0
1999-06-10,56.25,56.25,51.5625,53.125,200,0
1999-06-11,51.5625,53.125,50,50.7812,268,0
1999-06-14,52.3437,52.3437,46.875,48.4375,288,0
1999-06-15,48.4375,54.6875,48.4375,54.6875,300,0
1999-06-16,54.6875,56.25,50.7812,56.25,152,0
1999-06-17,55.4687,56.25,53.125,54.6875,164,0
1999-06-18,53.9062,55.4687,50.7812,53.125,104,0
1999-06-21,54.6875,54.6875,48.4375,53.125,196,0
1999-06-22,53.125,55.4687,47.6562,48.4375,244,0
1999-06-23,50.7812,51.5625,46.875,48.4375,276,0
1999-06-24,49.6095,50,47.6562,47.6562,124,0
1999-06-25,49.2187,49.2187,46.875,47.6562,112,0
1999-06-28,49.2187,50.7812,47.6562,47.6562,112,0
1999-06-29,48.4375,50,41.4062,46.875,236,0
1999-06-30,41.4062,43.75,40.625,42.9687,264,0
1999-07-01,41.4062,42.9687,38.2812,40.625,324,0
1999-07-02,39.0625,42.9687,37.5,40.625,240,0
1999-07-06,40.625,42.1875,37.5,40.625,156,0
1999-07-07,42.1875,42.1875,38.2812,40.625,172,0
1999-07-08,42.1875,42.1875,38.2812,41.4062,72,0
1999-07-09,39.8437,42.1875,38.2812,41.4062,164,0
1999-07-12,42.1875,42.1875,39.8437,40.625,68,0
1999-07-13,40.625,40.625,39.0625,40.625,92,0
1999-07-14,41.4062,41.4062,38.2812,40.625,196,0
1999-07-15,39.0625,39.8437,37.5,37.5,128,0
1999-07-16,38.2812,41.4062,37.5,41.4062,328,0
1999-07-19,40.625,42.1875,39.0625,40.625,204,0
1999-07-20,40.625,42.1875,34.375,34.375,220,0
1999-07-21,35.9375,40.625,34.375,40.625,248,0
1999-07-22,41.4062,42.1875,39.8437,41.4062,360,0
1999-07-23,40.625,41.4062,39.8437,41.4062,216,0
1999-07-26,40.625,41.4062,37.5,37.5,76,0
1999-07-27,39.8437,40.625,37.5,40.625,152,0
1999-07-28,39.8437,41.4062,39.8437,39.8437,148,0
1999-07-29,41.4062,42.1875,37.5,39.8437,272,0
1999-07-30,38.2812,39.8437,36.7187,37.5,180,0
1999-08-02,38.2812,38.2812,34.375,34.375,228,0
1999-08-03,34.375,35.9375,31.25,34.375,324,0
1999-08-04,33.5937,35.1562,32.8125,34.375,72,0
1999-08-05,33.9845,35.1562,32.8125,32.8125,56,0
1999-08-06,34.375,34.375,31.25,32.8125,92,0
1999-08-09,32.0312,34.375,29.6875,31.25,164,0
1999-08-10,30.4687,31.25,28.125,28.125,240,0
1999-08-11,28.125,29.6875,17.1875,25,1080,0
1999-08-12,25,25.7812,23.4375,25.7812,420,0
1999-08-13,25.3905,25.7812,24.2187,25.7812,296,0
1999-08-16,25,26.5625,24.2187,25.7812,204,0
1999-08-17,25.7812,25.7812,25,25.7812,188,0
1999-08-18,25,25.7812,25,25.7812,164,0
1999-08-19,25,25.7812,24.2187,25.7812,224,0
1999-08-20,25,25.7812,21.875,25.7812,184,0
1999-08-23,25,25.7812,23.4375,25,172,0
1999-08-24,25,25.7812,23.4375,24.2187,148,0
1999-08-25,25,25.7812,24.2187,25,248,0
1999-08-26,25.7812,25.7812,23.4375,25.7812,200,0
1999-08-27,25.3905,25.7812,24.2187,25.7812,148,0
1999-08-30,25,25.7812,24.2187,25,60,0
1999-08-31,25,25.7812,24.2187,25.7812,40,0
1999-09-01,25.7812,25.7812,23.4375,25.7812,72,0
1999-09-02,25,25.7812,24.2187,25.7812,20,0
1999-09-03,24.6095,25.7812,24.2187,25.7812,68,0
1999-09-07,24.2187,25.7812,24.2187,25.7812,236,0
1999-09-08,23.828,25.7812,23.4375,25.7812,92,0
1999-09-09,24.2187,25.7812,24.2187,25,80,0
1999-09-10,25.3905,25.7812,24.6095,25.7812,380,0
1999-09-13,25.3905,25.7812,24.2187,25,332,0
1999-09-14,25,25.7812,24.2187,25,348,0
1999-09-15,25,25.7812,24.2187,25,308,0
1999-09-16,25,25,24.2187,25,88,0
1999-09-17,25,25.7812,24.2187,25,500,0
1999-09-20,25,25.7812,24.2187,25,176,0
1999-09-21,24.6095,25,24.2187,25,140,0
1999-09-22,24.6095,25.7812,24.2187,25.7812,384,0
1999-09-23,25,31.25,25,28.125,1980,0
1999-09-24,27.7345,31.25,25,30.4687,756,0
1999-09-27,32.0312,37.5,31.25,33.5937,688,0
1999-09-28,35.547,36.7187,32.8125,35.9375,460,0
1999-09-29,35.9375,36.7187,28.9062,31.25,232,0
1999-09-30,32.0312,32.0312,26.5625,29.6875,188,0
1999-10-01,28.125,32.8125,27.3437,32.0312,304,0
1999-10-04,32.8125,33.5937,30.4687,32.0312,72,0
1999-10-05,32.0312,32.8125,29.6875,31.25,32,0
1999-10-06,29.6875,31.25,26.5625,29.6875,228,0
1999-10-07,29.6875,30.4687,25.7812,28.125,108,0
1999-10-08,26.5625,31.25,25.7812,29.6875,332,0
1999-10-11,29.6875,30.4687,28.125,28.9062,100,0
1999-10-12,29.6875,29.6875,25.7812,26.5625,160,0
1999-10-13,26.953,27.3437,25,26.5625,144,0
1999-10-14,26.172,27.3437,25.7812,26.5625,80,0
1999-10-15,26.172,26.5625,25,26.5625,108,0
1999-10-18,26.5625,26.5625,24.2187,25.7812,180,0
1999-10-19,25,25.7812,24.2187,25.7812,80,0
1999-10-20,25,25,23.4375,25,40,0
1999-10-21,24.2187,25,23.4375,25,244,0
1999-10-22,24.2187,25,23.4375,25,108,0
1999-10-25,25,25,23.4375,24.2187,148,0
1999-10-26,23.4375,25,23.4375,24.2187,248,0
1999-10-27,24.6095,26.5625,24.6095,25.7812,216,0
1999-10-28,25,28.125,25,26.5625,292,0
1999-10-29,26.172,26.5625,24.2187,25.7812,420,0
1999-11-01,25.3905,25.7812,24.2187,25.7812,96,0
1999-11-02,25,27.3437,24.2187,26.5625,204,0
1999-11-03,25,31.25,25,31.25,272,0
1999-11-04,29.6875,31.25,26.5625,28.125,196,0
1999-11-05,28.9062,31.25,27.3437,29.6875,236,0
1999-11-08,28.125,30.4687,28.125,29.6875,68,0
1999-11-09,28.125,29.6875,26.5625,27.3437,76,0
1999-11-10,26.5625,27.3437,25.7812,26.5625,204,0
1999-11-11,25.7812,27.3437,25,27.3437,144,0
1999-11-12,26.172,28.125,25,26.5625,96,0
1999-11-15,26.172,27.3437,25,25,248,0
1999-11-16,25.7812,26.5625,25,25,308,0
1999-11-17,25.3905,26.5625,25,25,308,0
1999-11-18,25.7812,26.5625,24.2187,25.7812,336,0
1999-11-19,25.7812,25.7812,24.2187,25.7812,528,0
1999-11-22,25.7812,25.7812,24.2187,25.7812,320,0
1999-11-23,25,25.7812,25,25,252,0
1999-11-24,25,25.7812,24.2187,25,312,0
1999-11-26,25,25,24.2187,25,100,0
1999-11-29,24.6095,24.6095,21.875,23.4375,284,0
1999-11-30,23.047,25.7812,22.6562,25,388,0
1999-12-01,24.2187,25,24.2187,25,92,0
1999-12-02,24.2187,25,24.2187,24.2187,196,0
1999-12-03,25,25,20.3125,23.4375,720,0
1999-12-06,21.875,23.4375,21.0938,21.0938,488,0
1999-12-07,20.3125,24.2187,18.75,23.4375,760,0
1999-12-08,24.2187,24.2187,20.3125,23.4375,424,0
1999-12-09,23.4375,25,20.3125,21.0938,444,0
1999-12-10,21.0938,21.875,20.3125,21.0938,324,0
1999-12-13,20.703,21.0938,18.75,19.5313,656,0
1999-12-14,20.3125,20.3125,17.9688,20.3125,684,0
1999-12-15,20.3125,30.4687,18.75,29.6875,1936,0
1999-12-16,28.125,29.6875,21.875,24.2187,1516,0
1999-12-17,21.875,24.2187,21.4845,24.2187,544,0
1999-12-20,24.2187,25.7812,21.875,24.2187,496,0
1999-12-21,24.2187,25,22.6562,24.2187,424,0
1999-12-22,22.6563,23.4375,20.3125,21.0938,492,0
1999-12-23,23.4375,25,21.0938,21.875,672,0
1999-12-27,21.0937,23.4375,21.0937,22.6562,460,0
1999-12-28,21.0938,22.6563,18.75,19.5313,844,0
1999-12-29,19.5313,21.875,18.75,20.3125,760,0
1999-12-30,20.3125,21.875,18.75,20.3125,984,0
1999-12-31,20.3125,21.0938,18.75,20.3125,860,0
2000-01-03,19.5313,21.0938,18.75,19.5313,212,0
2000-01-04,20.3125,21.875,18.75,20.3125,368,0
2000-01-05,21.0938,21.875,19.5313,21.0938,136,0
2000-01-06,21.4845,23.4375,20.3125,21.875,316,0
2000-01-07,21.875,23.4375,21.0937,22.6562,316,0
2000-01-10,22.2655,23.4375,21.875,21.875,368,0
2000-01-11,23.4375,23.4375,21.875,22.6562,300,0
2000-01-12,23.4375,23.4375,21.875,22.6562,212,0
2000-01-13,22.6562,23.4375,21.875,22.6562,320,0
2000-01-14,21.875,23.4375,21.0938,21.875,272,0
2000-01-18,21.875,22.6562,21.0937,22.6562,340,0
2000-01-19,22.2655,23.4375,21.0937,22.6562,312,0
2000-01-20,22.6562,28.125,21.875,28.125,1204,0
2000-01-21,28.125,28.5155,25,28.125,460,0
2000-01-24,27.3437,31.25,24.2187,26.5625,1420,0
2000-01-25,27.3437,28.125,24.2187,25.7812,1160,0
2000-01-26,32.0312,45.3125,29.6875,36.7187,5064,0
2000-01-27,37.5,38.2812,28.125,32.8125,1520,0
2000-01-28,31.25,32.8125,28.125,31.25,676,0
2000-01-31,30.4687,31.25,25.7812,29.6875,632,0
2000-02-01,29.6875,29.6875,26.5625,28.125,228,0
2000-02-02,27.7345,34.375,27.3437,33.203,496,0
2000-02-03,32.8125,34.375,31.25,32.8125,300,0
2000-02-04,32.8125,35.9375,32.8125,34.375,1000,0
2000-02-07,39.0625,50,39.0625,43.75,5980,0
2000-02-08,46.875,53.125,41.4062,52.3437,4448,0
2000-02-09,53.9062,78.125,53.9062,70.3125,10020,0
2000-02-10,71.875,75,57.0312,60.9375,3628,0
2000-02-11,65.625,67.9687,62.5,67.1875,2256,0
2000-02-14,68.75,71.875,62.5,64.8437,1128,0
2000-02-15,64.0625,65.625,50,56.25,1724,0
2000-02-16,57.8125,59.375,46.875,51.5625,1320,0
2000-02-17,53.9062,56.25,50,55.4687,796,0
2000-02-18,57.8125,65.625,54.6875,60.9375,1496,0
2000-02-22,61.7187,64.0625,54.6875,60.9375,1060,0
2000-02-23,60.9375,62.5,51.5625,58.5937,696,0
2000-02-24,56.25,59.375,53.125,55.4687,464,0
2000-02-25,54.6875,56.25,50.7812,53.125,664,0
2000-02-28,52.3437,54.6875,50,53.9062,604,0
2000-02-29,56.25,62.5,51.5625,55.4687,1204,0
2000-03-01,55.4687,59.375,51.5625,53.9062,444,0
2000-03-02,60.9375,61.7187,53.125,57.8125,684,0
2000-03-03,60.9375,75,59.375,71.875,3756,0
2000-03-06,74.2187,103.125,72.6562,92.1875,9348,0
2000-03-07,103.125,103.9062,93.75,96.875,5068,0
2000-03-08,100,100.7812,73.4375,92.1875,2340,0
2000-03-09,91.4062,92.1875,80.8595,89.0625,1136,0
2000-03-10,89.0625,92.1875,85.1562,89.8437,1520,0
2000-03-13,81.25,95.3125,78.9062,88.2812,1168,0
2000-03-14,89.0625,91.4062,73.4375,78.125,1744,0
2000-03-15,82.8125,82.8125,65.625,74.2187,1612,0
2000-03-16,74.6095,77.3437,65.625,73.4375,1040,0
2000-03-17,75.7812,76.5625,71.875,74.2187,568,0
2000-03-20,76.172,81.25,68.75,69.5312,784,0
2000-03-21,68.75,71.875,56.25,65.625,984,0
2000-03-22,68.75,71.875,62.5,64.0625,656,0
2000-03-23,63.2812,65.625,56.25,59.375,548,0
2000-03-24,60.9375,67.9687,59.375,67.9687,724,0
2000-03-27,70.3125,71.875,60.1562,62.5,904,0
2000-03-28,58.5937,67.1875,57.8125,64.0625,732,0
2000-03-29,64.8437,65.625,56.25,57.0312,732,0
2000-03-30,55.4687,58.5937,50.7812,53.125,792,0
2000-03-31,68.75,68.75,50,59.375,912,0
2000-04-03,56.25,62.5,50.7812,55.4687,552,0
2000-04-04,50,56.25,43.75,47.6562,1508,0
2000-04-05,47.6562,50,37.5,49.2187,612,0
2000-04-06,50,57.0312,50,54.6875,852,0
2000-04-07,57.0312,71.875,54.6875,67.1875,1420,0
2000-04-10,64.8437,70.3125,56.25,62.5,644,0
2000-04-11,63.2812,64.0625,53.125,59.375,388,0
2000-04-12,54.6875,56.25,46.875,48.4375,712,0
2000-04-13,50.7812,56.25,49.2187,49.2187,796,0
2000-04-14,48.4375,51.5625,37.5,39.8437,1068,0
2000-04-17,35.9375,37.5,31.25,34.375,548,0
2000-04-18,34.375,47.6562,33.9845,41.4062,624,0
2000-04-19,44.5312,49.2187,40.625,40.625,316,0
2000-04-20,43.75,45.3125,34.375,40.625,272,0
2000-04-24,40.625,40.625,32.8125,37.5,308,0
2000-04-25,40.625,45.3125,37.5,45.3125,188,0
2000-04-26,43.75,43.75,39.0625,42.1875,124,0
2000-04-27,40.625,43.75,38.2812,43.75,236,0
2000-04-28,46.875,46.875,42.1875,45.3125,140,0
2000-05-01,46.0937,50.7812,44.922,49.2187,400,0
2000-05-02,52.3437,81.25,51.5625,69.5312,2712,0
2000-05-03,73.4375,73.4375,62.5,67.1875,776,0
2000-05-04,68.75,70.3125,64.0625,65.625,356,0
2000-05-05,66.4062,67.1875,62.5,62.5,296,0
2000-05-08,64.0625,64.0625,56.25,60.1562,440,0
2000-05-09,60.9375,62.5,56.25,61.7187,400,0
2000-05-10,60.1562,61.7187,48.4375,50,604,0
2000-05-11,53.125,55.4687,50,53.9062,264,0
2000-05-12,53.125,54.6875,50,51.5625,212,0
2000-05-15,51.5625,64.0625,50.7812,57.0312,948,0
2000-05-16,56.25,61.7187,55.4687,58.5937,336,0
2000-05-17,57.8125,57.8125,53.125,56.25,252,0
2000-05-18,56.6405,57.8125,53.125,56.25,160,0
2000-05-19,56.25,56.25,50,50,348,0
2000-05-22,48.4375,50.7812,43.75,48.4375,332,0
2000-05-23,50,51.5625,46.0937,46.875,160,0
2000-05-24,47.6562,56.25,43.75,45.3125,588,0
2000-05-25,46.0937,50,43.75,45.3125,292,0
2000-05-26,46.0937,47.6562,40.625,47.6562,240,0
2000-05-30,39.8437,47.6562,39.8437,46.875,176,0
2000-05-31,46.875,49.2187,42.1875,43.75,196,0
2000-06-01,43.3595,48.4375,40.625,43.75,236,0
2000-06-02,46.0937,50,46.0937,50,232,0
2000-06-05,50,50,43.75,49.2187,296,0
2000-06-06,49.2187,52.3437,44.5312,48.4375,424,0
2000-06-07,46.4845,47.6562,37.5,42.1875,1040,0
2000-06-08,46.875,46.875,34.375,39.0625,1136,0
2000-06-09,39.0625,42.9688,31.25,38.672,1140,0
2000-06-12,40.625,45.3125,37.5,40.625,704,0
2000-06-13,37.5,43.75,37.5,42.9687,352,0
2000-06-14,41.4062,44.1405,40.625,40.625,184,0
2000-06-15,39.8437,42.1875,39.0625,39.0625,192,0
2000-06-16,41.0155,42.9687,39.0625,42.9687,320,0
2000-06-19,43.75,46.875,40.625,46.0937,492,0
2000-06-20,46.0937,48.4375,43.75,44.5312,312,0
2000-06-21,45.3125,46.875,41.4062,42.9687,112,0
2000-06-22,44.1405,44.5312,39.8437,39.8437,96,0
2000-06-23,41.0155,42.9687,39.0625,40.625,156,0
2000-06-26,40.625,43.75,40.625,40.625,268,0
2000-06-27,42.578,43.75,39.0625,42.1875,260,0
2000-06-28,43.3595,43.75,37.5,40.625,252,0
2000-06-29,41.4062,42.1875,37.5,42.1875,120,0
2000-06-30,42.1875,42.1875,39.0625,39.0625,92,0
2000-07-03,41.4062,42.9687,39.0625,39.8437,172,0
2000-07-05,39.0625,40.625,37.5,39.0625,152,0
2000-07-06,39.0625,42.1875,37.5,41.4062,164,0
2000-07-07,40.625,42.1875,37.5,39.8437,244,0
2000-07-10,39.8437,42.9687,38.2812,42.1875,232,0
2000-07-11,39.8437,42.9687,39.0625,39.0625,224,0
2000-07-12,39.0625,41.4062,37.5,38.2812,304,0
2000-07-13,38.2812,39.8437,37.5,39.8437,260,0
2000-07-14,38.672,39.8437,37.5,38.2812,208,0
2000-07-17,39.8437,40.625,38.2812,39.0625,204,0
2000-07-18,38.672,40.625,37.5,38.2812,232,0
2000-07-19,38.2812,40.625,38.2812,40.625,268,0
2000-07-20,40.625,40.625,37.5,39.0625,168,0
2000-07-21,39.0625,39.0625,35.9375,37.5,212,0
2000-07-24,37.5,39.0625,34.375,35.9375,308,0
2000-07-25,35.9375,35.9375,32.8125,34.375,400,0
2000-07-26,34.375,35.9375,28.125,31.25,356,0
2000-07-27,31.25,35.9375,30.4687,34.375,560,0
2000-07-28,35.1562,36.7187,32.0312,32.0312,264,0
2000-07-31,32.0312,34.375,31.25,33.5937,268,0
2000-08-01,32.8125,33.5937,31.25,32.0312,132,0
2000-08-02,32.0312,35.1562,31.25,31.25,304,0
2000-08-03,31.25,34.375,28.9062,29.6875,456,0
2000-08-04,32.0312,35.9375,29.6875,32.0312,324,0
2000-08-07,32.8125,37.5,32.8125,34.375,332,0
2000-08-08,34.375,36.7187,33.5937,35.9375,204,0
2000-08-09,36.7187,37.5,34.375,34.375,160,0
2000-08-10,34.375,36.7187,31.25,32.0312,176,0
2000-08-11,31.25,34.375,31.25,32.8125,164,0
2000-08-14,32.8125,32.8125,31.25,32.0312,244,0
2000-08-15,31.6405,31.6405,28.125,29.6875,264,0
2000-08-16,30.078,31.25,28.125,29.6875,312,0
2000-08-17,28.9062,29.6875,26.5625,28.9062,212,0
2000-08-18,28.9062,29.6875,27.3437,28.125,188,0
2000-08-21,27.7345,29.6875,27.3437,27.3437,272,0
2000-08-22,27.3437,28.9062,25.7812,26.5625,612,0
2000-08-23,27.7345,28.125,25.7812,27.3437,308,0
2000-08-24,27.3437,28.125,26.5625,27.3437,240,0
2000-08-25,25.7812,27.3437,25.7812,25.7812,324,0
2000-08-28,25.7812,28.125,25.7812,28.125,860,0
2000-08-29,42.9687,50,39.8437,39.8437,3108,0
2000-08-30,40.625,42.1875,37.5,38.2812,836,0
2000-08-31,40.625,43.75,39.0625,39.8437,476,0
2000-09-01,41.0155,42.1875,38.2813,38.672,228,0
2000-09-05,40.625,42.1875,39.0625,40.625,508,0
2000-09-06,40.625,40.625,39.0625,39.8437,132,0
2000-09-07,39.8437,42.1875,39.8437,41.4062,632,0
2000-09-08,41.4062,50,41.4062,46.875,1472,0
2000-09-11,49.6095,56.25,47.6562,50.7812,2572,0
2000-09-12,53.9062,53.9062,48.4375,50,960,0
2000-09-13,49.6095,50.7812,45.3125,46.875,600,0
2000-09-14,48.4375,50,41.4062,43.75,264,0
2000-09-15,44.5312,46.875,42.1875,43.75,196,0
2000-09-18,43.75,45.3125,39.0625,41.4062,244,0
2000-09-19,40.625,44.5312,39.0625,42.1875,384,0
2000-09-20,41.4062,42.1875,32.0312,35.9375,436,0
2000-09-21,35.9375,39.0625,33.5937,39.0625,272,0
2000-09-22,37.5,38.2812,35.9375,37.5,176,0
2000-09-25,36.7187,38.2812,34.375,35.9375,148,0
2000-09-26,33.9845,34.375,31.25,33.5937,148,0
2000-09-27,32.8125,33.5937,31.25,32.8125,312,0
2000-09-28,33.5937,34.375,30.4687,32.8125,180,0
2000-09-29,33.5937,35.1562,32.0312,32.0312,112,0
2000-10-02,33.203,35.1562,32.0312,33.5937,216,0
2000-10-03,33.5937,34.375,31.25,32.0312,140,0
2000-10-04,32.0312,32.8125,29.6875,31.25,224,0
2000-10-05,31.25,33.5937,29.6875,30.4687,216,0
2000-10-06,31.6405,32.8125,29.6875,30.4687,336,0
2000-10-09,30.4687,31.25,30.4687,31.25,116,0
2000-10-10,30.4687,32.0312,26.5625,29.6875,432,0
2000-10-11,29.6875,29.6875,26.5625,28.125,132,0
2000-10-12,28.125,30.4687,26.5625,26.5625,408,0
2000-10-13,25.7812,29.6875,25.7812,29.6875,288,0
2000-10-16,29.6875,29.6875,27.3437,28.9062,48,0
2000-10-17,28.125,28.9062,26.5625,27.3437,264,0
2000-10-18,26.5625,27.3437,26.5625,27.3437,84,0
2000-10-19,28.125,28.125,26.5625,28.125,204,0
2000-10-20,27.7345,28.125,26.5625,28.125,84,0
2000-10-23,28.125,29.6875,26.5625,26.5625,252,0
2000-10-24,26.5625,28.125,26.5625,27.3437,120,0
2000-10-25,27.3437,28.125,26.5625,27.3437,96,0
2000-10-26,26.953,27.3437,25.7812,27.3437,572,0
2000-10-27,26.5625,27.3437,25.7812,26.5625,116,0
2000-10-30,26.5625,26.5625,25.3905,26.5625,296,0
2000-10-31,25.7812,26.5625,24.2187,25.7812,576,0
2000-11-01,25,32.8125,25,32.8125,372,0
2000-11-02,33.5937,34.375,28.9062,31.25,252,0
2000-11-03,31.25,31.25,27.3437,28.9062,236,0
2000-11-06,31.25,31.25,27.3437,27.3437,128,0
2000-11-07,28.125,28.9062,26.5625,27.3437,316,0
2000-11-08,28.9062,28.9062,27.3437,28.125,48,0
2000-11-09,28.125,29.6875,27.3437,29.6875,120,0
2000-11-10,28.125,28.125,25,26.5625,284,0
2000-11-13,25,25.3905,23.4375,25,296,0
2000-11-14,25.7812,26.5625,25,25,176,0
2000-11-15,25.7812,26.5625,24.2187,24.2187,188,0
2000-11-16,24.2187,25.7812,23.4375,24.2187,204,0
2000-11-17,24.6095,25.7812,24.2187,25.7812,192,0
2000-11-20,23.828,25,23.4375,23.4375,80,0
2000-11-21,24.2187,25,22.6562,25,284,0
2000-11-22,22.6562,24.2187,22.6562,23.4375,188,0
2000-11-24,23.4375,24.2187,21.875,22.6562,152,0
2000-11-27,22.6562,23.4375,21.875,22.6562,280,0
2000-11-28,22.6563,23.4375,19.5313,20.3125,380,0
2000-11-29,20.3125,20.3125,16.4063,19.5313,636,0
2000-11-30,18.75,20.3125,17.1875,17.9688,512,0
2000-12-01,19.1405,21.0938,18.75,19.5313,376,0
2000-12-04,20.3125,24.2187,19.5312,23.4375,140,0
2000-12-05,23.828,25,21.875,21.875,156,0
2000-12-06,21.875,21.875,18.75,20.3125,484,0
2000-12-07,19.5313,20.3125,18.75,19.5313,140,0
2000-12-08,20.3125,20.3125,19.5313,20.3125,180,0
2000-12-11,20.3125,20.3125,18.75,18.75,328,0
2000-12-12,19.5313,19.5313,16.4063,17.9688,608,0
2000-12-13,18.3595,20.3125,17.1875,18.75,604,0
2000-12-14,18.75,25,17.9687,22.6562,1188,0
2000-12-15,22.6563,22.6563,18.75,21.0938,296,0
2000-12-18,20.3125,22.6563,20.3125,21.0938,268,0
2000-12-19,21.0938,21.875,19.5313,19.5313,228,0
2000-12-20,19.5313,24.2188,19.5313,19.5313,640,0
2000-12-21,19.5313,20.3125,17.9688,18.75,664,0
2000-12-22,17.9687,26.5625,13.2812,26.5625,2036,0
2000-12-26,22.6563,22.6563,17.9688,19.5313,628,0
2000-12-27,18.75,18.75,16.4063,16.4063,1340,0
2000-12-28,16.4063,17.9688,15.625,17.1875,1128,0
2000-12-29,17.1875,18.75,16.4063,17.1875,1136,0
2001-01-02,17.9688,17.9688,15.625,17.1875,324,0
2001-01-03,17.1875,18.75,16.4063,17.9688,360,0
2001-01-04,17.1875,21.875,17.1875,21.875,488,0
2001-01-05,21.0938,21.875,20.3125,21.0938,232,0
2001-01-08,20.703,21.875,19.5313,20.3125,232,0
2001-01-09,20.3125,27.3437,20.3125,26.5625,768,0
2001-01-10,27.3437,28.125,25,26.5625,324,0
2001-01-11,26.5625,31.25,26.5625,28.125,316,0
2001-01-12,30.4687,32.0312,28.9062,29.6875,376,0
2001-01-16,29.6875,32.8125,28.9062,29.6875,172,0
2001-01-17,29.6875,34.375,29.6875,29.6875,328,0
2001-01-18,30.4687,30.4687,28.9062,28.9062,56,0
2001-01-19,30.4687,30.4687,26.5625,28.125,136,0
2001-01-22,27.3437,27.3437,25.7812,25.7812,140,0
2001-01-23,25,26.5625,23.4375,25,100,0
2001-01-24,24.2187,25,23.4375,24.2187,68,0
2001-01-25,23.828,26.5625,22.6562,25,264,0
2001-01-26,26.5625,27.3437,24.2187,25,124,0
2001-01-29,25.7812,25.7812,24.2187,25.7812,136,0
2001-01-30,25.7812,28.125,25,25.7812,392,0
2001-01-31,26.5625,26.5625,24.2187,25,344,0
2001-02-01,25,26.5625,25,25,44,0
2001-02-02,25,25.7812,23.4375,25,216,0
2001-02-05,25.7813,25.7813,24.2188,24.6095,72,0
2001-02-06,24.2187,25,23.4375,24.2187,44,0
2001-02-07,24.6095,24.6095,23.4375,24.2187,64,0
2001-02-08,23.4375,24.2187,23.4375,23.4375,84,0
2001-02-09,23.828,25,23.4375,24.2187,100,0
2001-02-12,23.4375,25.7812,23.4375,25.7812,72,0
2001-02-13,24.2187,25,23.4375,24.2187,32,0
2001-02-14,23.828,25,23.4375,25,88,0
2001-02-15,23.4375,25,23.4375,24.2187,100,0
2001-02-16,24.2187,25.7812,24.2187,25,116,0
2001-02-20,25,25.7812,21.875,23.4375,104,0
2001-02-21,22.6563,23.4375,19.5313,20.3125,100,0
2001-02-22,21.0938,21.0938,19.5313,20.3125,60,0
2001-02-23,19.5313,21.0938,19.5313,20.3125,52,0
2001-02-26,20.3125,20.3125,18.75,18.75,92,0
2001-02-27,18.75,19.922,18.75,19.922,204,0
2001-02-28,18.75,19.5313,18.75,18.75,72,0
2001-03-01,18.75,19.5313,17.1875,17.9688,140,0
2001-03-02,17.9688,18.75,17.1875,18.75,60,0
2001-03-05,18.3595,18.75,16.4063,17.9688,84,0
2001-03-06,17.9688,20.3125,17.9688,20.3125,96,0
2001-03-07,20.3125,20.3125,17.9688,19.5313,52,0
2001-03-08,18.75,19.5313,17.9688,17.9688,36,0
2001-03-09,18.75,20.3125,17.9688,19.5313,88,0
2001-03-12,19.5313,19.5313,17.9688,17.9688,92,0
2001-03-13,17.9687,23.4375,17.1875,23.4375,452,0
2001-03-14,20.3125,22.6563,18.75,20.3125,132,0
2001-03-15,20.3125,20.3125,16.4063,16.4063,164,0
2001-03-16,17.9688,18.75,15.625,16.4063,368,0
2001-03-19,16.4063,17.1875,14.8438,15.625,568,0
2001-03-20,14.8438,15.625,11.7188,15.625,972,0
2001-03-21,15.625,17.9688,15.2345,16.4063,152,0
2001-03-22,16.4063,17.1875,14.8438,17.1875,96,0
2001-03-23,15.625,25.7812,15.625,25,1732,0
2001-03-26,24.2188,24.2188,21.0938,21.875,492,0
2001-03-27,21.875,21.875,17.1875,17.1875,348,0
2001-03-28,18.75,18.75,16.4063,16.4063,304,0
2001-03-29,17.9688,17.9688,15.625,15.625,416,0
2001-03-30,15.625,15.625,14.8438,14.8438,508,0
2001-04-02,14.8438,14.8438,13.2813,14.0625,516,0
2001-04-03,13.2813,14.8438,13.2813,14.0625,388,0
2001-04-04,14.0625,14.0625,10.9375,12.5,304,0
2001-04-05,12.8905,15.625,12.5,14.8438,316,0
2001-04-06,13.672,14.8438,13.2813,14.0625,152,0
2001-04-09,14.75,14.75,13.25,14.25,120,0
2001-04-10,13.75,14.25,13.25,14,48,0
2001-04-11,14,14.5,13,13.25,108,0
2001-04-12,13,13.75,12.25,12.5,300,0
2001-04-16,12.5,12.75,10.5,11.5,508,0
2001-04-17,11.75,11.75,10.5,11.75,468,0
2001-04-18,11.75,12.25,10.5,11,612,0
2001-04-19,11.25,11.75,10.75,11,280,0
2001-04-20,11,12.5,11,11.75,156,0
2001-04-23,12,12,11,11,192,0
2001-04-24,11.5,11.5,11,11.25,160,0
2001-04-25,11.5,11.75,11.25,11.5,232,0
2001-04-26,11.5,12.25,11.5,11.75,172,0
2001-04-27,11.5,12.25,11.5,11.75,44,0
2001-04-30,12,18.5,11.75,17.5,652,0
2001-05-01,17.75,18.75,16,16.5,236,0
2001-05-02,17,17,13.5,15.5,120,0
2001-05-03,16,16,14,15,96,0
2001-05-04,14.5,22,14,18.75,584,0
2001-05-07,17.75,19.25,16.75,17.25,92,0
2001-05-08,18.25,18.25,16.25,16.5,120,0
2001-05-09,16.75,18.75,16.25,18.5,124,0
2001-05-10,19.25,19.25,17.75,18.75,96,0
2001-05-11,18.75,25,17.75,18.75,216,0
2001-05-14,18.25,19.5,18,18.5,124,0
2001-05-15,17.75,18.5,17.75,18.5,112,0
2001-05-16,18,18,17,17.75,84,0
2001-05-17,17.75,19,16.5,18.5,180,0
2001-05-18,18.75,19.25,17.5,19,308,0
2001-05-21,18.75,19.5,18,19.5,172,0
2001-05-22,19,21.5,19,21.25,208,0
2001-05-23,21.75,22,20.5,21,88,0
2001-05-24,21,22,20.5,21.75,84,0
2001-05-25,21.5,25,21,24,432,0
2001-05-29,24.75,24.75,20.25,22.5,216,0
2001-05-30,22.5,22.5,19.5,20.5,132,0
2001-05-31,20.5,24.25,20,23.5,156,0
2001-06-01,23.5,24.25,21.75,23,116,0
2001-06-04,22.75,23.75,21.5,21.5,160,0
2001-06-05,22.5,22.5,21.5,22.25,68,0
2001-06-06,21.5,22,21,21.25,36,0
2001-06-07,21.25,21.75,18.25,20.75,220,0
2001-06-08,21.25,21.25,19.75,20.5,40,0
2001-06-11,18.5,20,18.25,20,200,0
2001-06-12,19.75,20.5,19.5,20.5,60,0
2001-06-13,21,24,20.5,21.25,348,0
2001-06-14,22,22.5,20.25,21,84,0
2001-06-15,20.25,21,19.5,19.5,68,0
2001-06-18,19,19.25,15.75,16.25,388,0
2001-06-19,16.25,16.75,15.25,16.25,192,0
2001-06-20,15.5,15.5,13.5,14.5,320,0
2001-06-21,13.5,16.5,13,16,212,0
2001-06-22,15,16.75,14.75,16.25,164,0
2001-06-25,15.75,16,15.75,15.75,20,0
2001-06-26,16.75,16.75,15.75,15.75,24,0
2001-06-27,15.25,16,14.5,14.5,112,0
2001-06-28,16,16.75,15,15.25,124,0
2001-06-29,15.5,16.25,15.25,15.25,60,0
2001-07-02,16,16,15,16,92,0
2001-07-03,15.5,15.75,15.5,15.5,40,0
2001-07-05,15,15.5,14.25,15.25,96,0
2001-07-06,15,15.5,14.75,14.75,144,0
2001-07-09,15,15.5,13.25,13.25,112,0
2001-07-10,14.5,14.75,13.75,13.75,56,0
2001-07-11,13.25,13.5,12.5,12.5,200,0
2001-07-12,12.5,13.5,12,12.5,176,0
2001-07-13,12.5,13,12.25,12.25,180,0
2001-07-16,12.5,12.75,11.75,12,164,0
2001-07-17,11.75,12.25,11.5,12.25,136,0
2001-07-18,12,12,11,11.75,212,0
2001-07-19,11.5,11.75,11.25,11.5,136,0
2001-07-20,11,11.25,10.5,11,136,0
2001-07-23,11.25,12,11,11.5,188,0
2001-07-24,11.25,11.75,10.75,11.25,112,0
2001-07-25,11.75,11.75,10.5,10.75,152,0
2001-07-26,11,11,10.5,10.5,64,0
2001-07-27,10.5,11,10.5,10.75,32,0
2001-07-30,11,11.25,11,11.25,72,0
2001-07-31,11.5,12.5,11.25,11.5,260,0
2001-08-01,11.5,12.75,11.5,12.5,144,0
2001-08-02,12,14.25,12,13.75,200,0
2001-08-03,13.75,17.5,13.25,15.5,264,0
2001-08-06,15,16.75,15,15.5,132,0
2001-08-07,16,16,15,15.25,48,0
2001-08-08,15,16.25,14.75,15,160,0
2001-08-09,15,15,13.75,14,104,0
2001-08-10,14.5,15,12.75,14,156,0
2001-08-13,14,14,11.75,13,124,0
2001-08-14,13,13.5,12,12.25,72,0
2001-08-15,12,12.5,11.75,11.75,60,0
2001-08-16,11.25,11.75,11.25,11.25,144,0
2001-08-17,11,11.25,10.75,11.25,92,0
2001-08-20,11.5,11.5,10.75,10.75,132,0
2001-08-21,10.75,10.75,8.75,9.75,272,0
2001-08-22,10,10.25,9.75,10.25,132,0
2001-08-23,10.25,13,10,11.75,1008,0
2001-08-24,11.75,11.75,10.25,11.25,212,0
2001-08-27,11.25,11.5,10.75,11,284,0
2001-08-28,11.25,11.25,10.25,10.5,120,0
2001-08-29,10.5,10.75,10.25,10.75,48,0
2001-08-30,10.5,12,10,11.75,188,0
2001-08-31,10.75,14,10.25,13.25,504,0
2001-09-04,13.5,13.5,12.25,13.25,172,0
2001-09-05,13.5,13.5,12,13.25,344,0
2001-09-06,13,13.25,12,12,168,0
2001-09-07,11.75,11.75,10.5,10.75,212,0
2001-09-10,11,11,10.25,10.5,248,0
2001-09-17,9.75,11.5,8.75,9.25,276,0
2001-09-18,9.75,10.25,9.5,9.5,84,0
2001-09-19,9.75,9.75,8.5,8.75,212,0
2001-09-20,9.5,10.5,9.25,10,220,0
2001-09-21,10,11.75,9.5,10.75,212,0
2001-09-24,10,10.75,9.75,10,132,0
2001-09-25,10.75,11.75,10,11.75,268,0
2001-09-26,12.5,12.5,10.75,11.25,100,0
2001-09-27,11.25,11.25,9.5,10.5,116,0
2001-09-28,10.75,11.25,10.25,11.25,140,0
2001-10-01,11,11.5,10.5,11,84,0
2001-10-02,10.25,10.75,10,10.5,28,0
2001-10-03,10.5,10.75,10.25,10.25,80,0
2001-10-04,10.5,10.5,10.25,10.25,56,0
2001-10-05,10.25,10.75,9.75,10.75,124,0
2001-10-08,10.25,10.75,10,10.5,92,0
2001-10-09,10.5,11,10.5,11,76,0
2001-10-10,10.75,12.25,10.75,11.5,200,0
2001-10-11,11.5,12,11.5,11.75,80,0
2001-10-12,11.25,12,10.25,10.5,116,0
2001-10-15,10.5,11.25,10.5,10.5,120,0
2001-10-16,10.75,11.5,10.25,10.75,276,0
2001-10-17,10.5,11.25,10.25,10.75,204,0
2001-10-18,10.5,11.75,10.5,11.75,76,0
2001-10-19,11,12,11,12,280,0
2001-10-22,11.5,12.25,11,11,112,0
2001-10-23,11,11.75,11,11.25,40,0
2001-10-24,10.75,12.25,10.75,11.75,184,0
2001-10-25,11.25,11.75,11,11.5,56,0
2001-10-26,11.5,12.25,11,11.25,176,0
2001-10-29,11,11.25,10.5,10.75,192,0
2001-10-30,10.5,10.5,10,10.25,116,0
2001-10-31,10,10.5,9.75,9.75,308,0
2001-11-01,10.25,10.25,10,10,12,0
2001-11-02,10,10.25,9.25,9.75,284,0
2001-11-05,9.5,10.25,9.25,9.25,184,0
2001-11-06,9.25,9.75,9.25,9.5,164,0
2001-11-07,9,11,9,9.75,252,0
2001-11-08,10.5,10.75,10,10.25,60,0
2001-11-09,10.5,10.75,10.25,10.25,108,0
2001-11-12,10.75,10.75,10,10.75,160,0
2001-11-13,10.5,11.25,10.25,11.25,232,0
2001-11-14,11.25,11.75,11,11.5,316,0
2001-11-15,11.5,12.25,11,11.75,252,0
2001-11-16,11.5,12.25,11,12,276,0
2001-11-19,12.25,13.75,12,13.25,336,0
2001-11-20,13.75,16,13.25,15,468,0
2001-11-21,15.5,18.5,15,17.5,396,0
2001-11-23,17,17.5,15.25,17,128,0
2001-11-26,17.25,17.5,15,15.75,240,0
2001-11-27,15.25,16,13,13.75,212,0
2001-11-28,13,13.5,13,13,12,0
2001-11-29,13,13,12,12.5,136,0
2001-11-30,12.5,16.5,11.75,16.5,312,0
2001-12-03,16,17,13.75,14.75,248,0
2001-12-04,14.5,15,14.25,15,112,0
2001-12-05,14.75,16,14.5,14.5,176,0
2001-12-06,14.5,15.25,13.75,14.25,124,0
2001-12-07,14,14.5,13.5,13.75,108,0
2001-12-10,13.5,14.25,13.25,13.25,88,0
2001-12-11,13,13.25,12.25,12.5,204,0
2001-12-12,12.25,13.75,12.25,13.25,256,0
2001-12-13,13,13.75,13,13.75,80,0
2001-12-14,13.5,14,12.75,12.75,108,0
2001-12-17,12.5,12.75,11.5,12.25,136,0
2001-12-18,11.75,12.25,11.25,11.5,108,0
2001-12-19,11,12,10.5,11.5,140,0
2001-12-20,11.25,11.25,10.25,11,620,0
2001-12-21,11,13.25,11,12.5,516,0
2001-12-24,13,13,11.5,12.5,64,0
2001-12-26,11.75,13,10.5,11.75,420,0
2001-12-27,10.5,12,10.25,12,924,0
2001-12-28,11.5,11.75,10,11,904,0
2001-12-31,10.75,11.5,10.25,10.75,760,0
2002-01-02,11.25,11.75,10.75,11.5,100,0
2002-01-03,12,12.25,10,11.5,148,0
2002-01-04,11.75,12.25,11.5,12,92,0
2002-01-07,11.5,13.75,11.5,13,284,0
2002-01-08,13.5,13.5,12,13.25,140,0
2002-01-09,13.25,15,12.75,14.5,512,0
2002-01-10,14.5,15,13.75,14.5,200,0
2002-01-11,15,15,13.75,15,168,0
2002-01-14,15,16.25,12,16.25,504,0
2002-01-15,16.5,16.5,14.5,15,300,0
2002-01-16,15,15,13.75,14.25,196,0
2002-01-17,14,14,12.75,13.75,340,0
2002-01-18,13.5,13.75,12.5,12.5,160,0
2002-01-22,13.5,14.75,12.5,13.75,252,0
2002-01-23,14,14,13.25,14,52,0
2002-01-24,13.25,13.75,13.25,13.5,172,0
2002-01-25,13.25,13.25,12.25,13,148,0
2002-01-28,13.25,13.25,11.75,12.75,136,0
2002-01-29,12.25,12.75,12.25,12.25,40,0
2002-01-30,12,12.75,11.5,11.5,100,0
2002-01-31,12,12,11.5,11.75,80,0
2002-02-01,11.75,11.75,11.5,11.5,52,0
2002-02-04,11.75,11.75,11,11,44,0
2002-02-05,10.75,11,10.75,10.75,64,0
2002-02-06,10.75,11.25,10.75,11.25,20,0
2002-02-07,11.25,11.5,10.75,10.75,188,0
2002-02-08,11.25,12.5,11,12.5,272,0
2002-02-11,12.5,12.5,11.25,11.75,60,0
2002-02-12,11.5,12.5,11.25,11.75,76,0
2002-02-13,11.75,11.75,10.75,11.25,116,0
2002-02-14,10.75,11.75,10.75,11.25,120,0
2002-02-15,11.5,11.5,11.25,11.25,44,0
2002-02-19,11.5,12,10.75,11.25,60,0
2002-02-20,11.5,11.75,10.75,10.75,108,0
2002-02-21,11,11.75,11,11.75,124,0
2002-02-22,11.25,11.75,11.25,11.75,72,0
2002-02-25,12,12.75,11.5,12,268,0
2002-02-26,11.75,12.25,11.25,11.75,52,0
2002-02-27,12,12.25,11.25,11.5,76,0
2002-02-28,12.25,12.25,11.5,11.5,108,0
2002-03-01,11.5,12.25,11.5,12,196,0
2002-03-04,11.75,12.5,11,11.5,76,0
2002-03-05,11.25,11.75,11.25,11.5,92,0
2002-03-06,11.25,11.75,10.75,11.5,64,0
2002-03-07,11.25,11.75,11,11.25,36,0
2002-03-08,11.25,12.25,11,11.5,100,0
2002-03-11,11.25,11.75,10.75,11.25,112,0
2002-03-12,11.25,11.5,11,11.5,60,0
2002-03-13,11,11.5,10.75,11.25,64,0
2002-03-14,11.25,12,11.25,12,88,0
2002-03-15,11.75,12,11.25,11.25,100,0
2002-03-18,11.75,12,10.75,11,156,0
2002-03-19,11,11.75,11,11.5,248,0
2002-03-20,12,12,11.25,11.75,112,0
2002-03-21,11.25,11.5,10.75,10.75,132,0
2002-03-22,11.25,12,11,11.25,244,0
2002-03-25,11.25,11.5,11,11.25,184,0
2002-03-26,11.25,11.5,11,11.25,68,0
2002-03-27,11.5,12,11,11.75,188,0
2002-03-28,11.75,12.5,11.5,12.5,216,0
2002-04-01,12.5,12.75,11.75,12.75,232,0
2002-04-02,12.75,14,12.5,13.5,296,0
2002-04-03,14,14.5,12.5,13.75,232,0
2002-04-04,13.75,13.75,13,13.75,116,0
2002-04-05,13.75,14,13,13.5,76,0
2002-04-08,13,13.25,12.25,12.5,76,0
2002-04-09,12.25,12.75,12,12.25,116,0
2002-04-10,12.75,12.75,11.75,12.25,80,0
2002-04-11,12,12,10.75,11.75,188,0
2002-04-12,12,12.5,11.25,12.5,60,0
2002-04-15,12.5,13,12,13,92,0
2002-04-16,13.75,14,11.75,12.25,180,0
2002-04-17,12.5,13,12,13,184,0
2002-04-18,12.75,13.5,12.5,13,156,0
2002-04-19,13.25,13.25,12.5,13,92,0
2002-04-22,12.5,13.5,12.5,13.25,104,0
2002-04-23,13,13.25,12.75,13,152,0
2002-04-24,13,13.5,12.75,13.25,40,0
2002-04-25,13,13.25,12.75,13.25,16,0
2002-04-26,13,13.25,12.75,13,84,0
2002-04-29,13.25,13.25,12.5,13,56,0
2002-04-30,13.25,13.25,12.5,13,88,0
2002-05-01,13,13,12.5,13,80,0
2002-05-02,12.5,13.25,12,12.5,76,0
2002-05-03,12.25,12.75,12.25,12.75,40,0
2002-05-06,12.5,13,12.25,12.25,100,0
2002-05-07,12.5,13,12.25,12.5,56,0
2002-05-08,12.5,12.75,12.25,12.5,252,0
2002-05-09,12.25,12.5,12.25,12.5,60,0
2002-05-10,12.5,12.5,12.25,12.5,32,0
2002-05-13,12.25,12.5,12,12,172,0
2002-05-14,12.75,12.75,12.25,12.75,176,0
2002-05-15,12.5,13,12.25,13,112,0
2002-05-16,12.5,12.5,12.25,12.5,208,0
2002-05-17,12.75,12.75,11.75,12.75,156,0
2002-05-20,13,13,12,12.75,136,0
2002-05-21,12.75,13,12,13,108,0
2002-05-22,13,13,11.25,11.75,68,0
2002-05-23,12,12.5,11.25,11.75,68,0
2002-05-24,12.5,12.75,11.75,12.5,152,0
2002-05-28,12.75,13.25,12.5,12.75,344,0
2002-05-29,12.75,13.75,12.75,13.5,308,0
2002-05-30,13.25,17.5,13.25,17.25,804,0
2002-05-31,17.5,19.25,17.25,18,836,0
2002-06-03,17.75,18.5,15.5,16.5,252,0
2002-06-04,15.75,21.75,15.75,20.75,716,0
2002-06-05,23.25,23.5,12.75,14.5,2744,0
2002-06-06,15,15.5,12.75,13.25,276,0
2002-06-07,13,13.25,12,12.75,176,0
2002-06-10,13,15,13,14.5,176,0
2002-06-11,14.75,16.25,14.25,15.75,184,0
2002-06-12,16,17,15.25,16.25,188,0
2002-06-13,16.25,16.25,15.25,15.5,72,0
2002-06-14,15,17.5,14.5,17.5,296,0
2002-06-17,18.75,19.75,15,15.75,204,0
2002-06-18,15.75,15.75,14.5,15,136,0
2002-06-19,13,13.75,12.5,13,176,0
2002-06-20,13.5,13.5,12.5,12.5,136,0
2002-06-21,12.25,12.5,11.25,12.25,256,0
2002-06-24,12.25,13,11.25,11.5,292,0
2002-06-25,11.5,12,11.25,12,128,0
2002-06-26,11.5,12.25,10.5,11.75,268,0
2002-06-27,11.5,11.5,10.5,11.5,76,0
2002-06-28,11.75,12.25,11,11.75,76,0
2002-07-01,11.5,11.75,10.5,11.25,116,0
2002-07-02,10.75,10.75,8.75,9.75,156,0
2002-07-03,9.25,10,9,10,144,0
2002-07-05,9.5,9.5,7.25,8.25,188,0
2002-07-08,7.5,10.25,7.5,9.5,152,0
2002-07-09,9.5,10.25,9,9,92,0
2002-07-10,9.25,9.75,8.5,8.5,100,0
2002-07-11,8.5,9.75,8.5,9.25,100,0
2002-07-12,9.5,9.5,8.75,9,68,0
2002-07-15,8.75,10,7.75,8.75,128,0
2002-07-16,9,9,8,8.75,176,0
2002-07-17,8.75,8.75,7.75,8,92,0
2002-07-18,7.5,9.5,7.5,9.25,236,0
2002-07-19,8.5,11,7.75,9.25,228,0
2002-07-22,8.75,9.5,8.75,8.75,48,0
2002-07-23,8.75,9,7.75,8.25,204,0
2002-07-24,7.75,8.5,7.75,8.25,60,0
2002-07-25,8,8.75,7.5,7.75,68,0
2002-07-26,8,8.25,7.5,8,96,0
2002-07-29,8.5,8.5,7.75,7.75,136,0
2002-07-30,8.25,8.25,7.25,7.5,144,0
2002-07-31,7.75,7.75,6.75,7.25,172,0
2002-08-01,7.5,8.25,7,8.25,248,0
2002-08-02,8.25,8.25,7.75,8.25,100,0
2002-08-05,8.25,8.25,7.5,8,104,0
2002-08-06,7.5,8,7.5,8,44,0
2002-08-07,7.5,9.25,7.5,8.5,312,0
2002-08-08,8.5,9.25,8,9.25,224,0
2002-08-09,8.75,8.75,8.25,8.75,32,0
2002-08-12,8.75,9.75,8,9.5,184,0
2002-08-13,8.75,9.5,8.75,8.75,60,0
2002-08-14,8.5,9,8.25,8.5,156,0
2002-08-15,8.75,9.5,8.5,9.5,112,0
2002-08-16,9.5,10.25,9.25,10.25,304,0
2002-08-19,10.75,12,10.75,10.75,300,0
2002-08-20,10.75,11,9.75,9.75,80,0
2002-08-21,10,10,9,9.25,124,0
2002-08-22,9,9,8,8.5,236,0
2002-08-23,8.25,9.75,8.25,9.5,72,0
2002-08-26,9,9.75,8.75,9.25,92,0
2002-08-27,8.25,9.25,8.25,8.25,56,0
2002-08-28,8.75,9,8.25,8.75,156,0
2002-08-29,8.5,9,8,8.5,284,0
2002-08-30,8.25,9,8,9,84,0
2002-09-03,8.25,8.75,8.25,8.5,92,0
2002-09-04,8.5,8.75,8,8.25,80,0
2002-09-05,8.25,8.75,8,8.25,92,0
2002-09-06,8,8.75,8,8.5,152,0
2002-09-09,8.75,8.75,8.5,8.75,152,0
2002-09-10,8.75,8.75,8.25,8.25,72,0
2002-09-11,8.25,9,8.25,8.5,252,0
2002-09-12,8.75,8.75,8.25,8.5,16,0
2002-09-13,8.25,8.5,8.25,8.25,20,0
2002-09-16,8.25,8.25,7.75,8,112,0
2002-09-17,7.75,8,7.25,7.5,192,0
2002-09-18,7.5,7.5,6.25,7.25,144,0
2002-09-19,6.5,7,6.25,6.75,212,0
2002-09-20,7,7,6.5,6.75,140,0
2002-09-23,6.5,6.5,5.5,6,312,0
2002-09-24,6,6,4.5,5.25,316,0
2002-09-25,5,6,5,5.5,160,0
2002-09-26,5.75,6,5.5,6,92,0
2002-09-27,6,7,6,6.5,248,0
2002-09-30,6,6.25,5,5.5,352,0
2002-10-01,5.25,5.5,4.75,5,196,0
2002-10-02,5,5,4.75,5,220,0
2002-10-03,4.75,5,4.5,4.5,104,0
2002-10-04,4.75,4.75,4,4.5,236,0
2002-10-07,4.5,4.5,4,4.25,112,0
2002-10-08,4.25,4.5,4,4.25,164,0
2002-10-09,4.25,4.75,4.25,4.5,268,0
2002-10-10,4.5,4.75,4.5,4.5,72,0
2002-10-11,5.25,5.25,4.25,4.5,384,0
2002-10-14,4.25,4.75,4.25,4.5,164,0
2002-10-15,4.5,4.75,4.25,4.75,84,0
2002-10-16,4.75,4.75,4,4.25,160,0
2002-10-17,4,4.75,4,4.75,120,0
2002-10-18,4.75,5.5,4,4.5,92,0
2002-10-21,4.5,5,4,4.75,480,0
2002-10-22,5,5.25,3.75,5,468,0
2002-10-23,5,5.25,4.25,5,64,0
2002-10-24,5,5.25,4.5,4.75,268,0
2002-10-25,5,5.25,4.75,5,160,0
2002-10-28,5.25,5.5,5,5.25,224,0
2002-10-29,5,5,4.75,4.75,96,0
2002-10-30,4.75,5,4.25,5,144,0
2002-10-31,4.5,5.75,4.5,5.75,320,0
2002-11-01,5.5,6.75,5,6.25,228,0
2002-11-04,6.25,6.5,5.25,6,196,0
2002-11-05,5.75,5.75,5.25,5.75,88,0
2002-11-06,5,6.75,5,6.75,200,0
2002-11-07,6.5,8,6,8,208,0
2002-11-08,8.25,8.5,7.5,8,220,0
2002-11-11,8,8,5,7,412,0
2002-11-12,7,7.5,5.5,6.25,116,0
2002-11-13,6,6.75,6,6.5,68,0
2002-11-14,6,6.75,5.75,6.5,24,0
2002-11-15,5.5,7.75,5.5,7.75,228,0
2002-11-18,6.75,7.75,6.25,7,92,0
2002-11-19,6.5,7,6,6.25,60,0
2002-11-20,6,6.25,6,6.25,40,0
2002-11-21,6,7,6,6.5,208,0
2002-11-22,6.5,7.5,6.25,7.5,240,0
2002-11-25,7.5,8,6.75,7.5,216,0
2002-11-26,6.75,7.75,6.75,7.25,252,0
2002-11-27,7,8.75,7,8,284,0
2002-11-29,8,8.75,8,8.75,92,0
2002-12-02,8.25,8.25,6.5,7.5,116,0
2002-12-03,7,7.5,6.5,6.75,176,0
2002-12-04,6.75,7.5,6.25,7.25,136,0
2002-12-05,7,7,6.25,6.25,96,0
2002-12-06,6,6.25,5.5,6.25,92,0
2002-12-09,6.25,6.25,5.5,6.25,164,0
2002-12-10,5.75,6.75,5.25,6.75,244,0
2002-12-11,6.5,6.5,5.5,6,44,0
2002-12-12,5.5,6.25,4.75,5.5,128,0
2002-12-13,5.25,5.75,5,5.25,132,0
2002-12-16,5.25,5.5,5,5.25,68,0
2002-12-17,5,5.25,4.5,4.5,208,0
2002-12-18,4.5,4.75,3.75,4.5,236,0
2002-12-19,4,5,4,4.75,196,0
2002-12-20,4.25,5,4.25,4.75,56,0
2002-12-23,4.75,4.75,4,4.25,228,0
2002-12-24,4.75,4.75,3.75,4.25,264,0
2002-12-26,4,5.5,3.75,4.5,356,0
2002-12-27,4.75,5,4.5,5,448,0
2002-12-30,5,5,3.75,4.25,616,0
2002-12-31,4.25,4.75,3.75,4.75,468,0
2003-01-02,4.5,4.75,4.25,4.25,212,0
2003-01-03,4.75,4.75,4,4.25,228,0
2003-01-06,4.5,5,4.25,5,648,0
2003-01-07,4.75,4.75,4.25,4.25,284,0
2003-01-08,4.25,4.75,4.25,4.25,72,0
2003-01-09,4.25,4.75,3.75,4.75,128,0
2003-01-10,4.25,4.5,4.25,4.25,48,0
2003-01-13,4.5,5,4.25,4.5,424,0
2003-01-14,4.25,5.25,4.25,4.75,444,0
2003-01-15,4.75,6,4.75,5.25,1840,0
2003-01-16,5.25,5.5,4.5,4.75,520,0
2003-01-17,4.75,5,4.75,4.75,140,0
2003-01-21,5.75,5.75,4.25,5,168,0
2003-01-22,4.75,4.75,4.25,4.5,136,0
2003-01-23,4.5,4.5,4.25,4.5,80,0
2003-01-24,4.25,4.5,4,4.5,204,0
2003-01-27,4.25,4.75,4,4.75,352,0
2003-01-28,4.5,5,4.25,4.5,184,0
2003-01-29,4.25,4.5,4,4.25,200,0
2003-01-30,4,4.25,3.75,3.75,80,0
2003-01-31,3.75,4,3.75,3.75,148,0
2003-02-03,3.75,4.25,3.5,4.25,420,0
2003-02-04,4,4,3.5,3.75,132,0
2003-02-05,3.75,4,3.75,3.75,68,0
2003-02-06,3.75,4.25,3.75,4,160,0
2003-02-07,4.25,4.5,3.5,3.75,124,0
2003-02-10,3.75,4,3.75,3.75,108,0
2003-02-11,3.75,3.75,3.25,3.75,80,0
2003-02-12,3.25,3.75,3.25,3.25,136,0
2003-02-13,3.25,3.5,3,3.25,232,0
2003-02-14,3.25,3.75,3,3.25,180,0
2003-02-18,3.75,3.75,3,3.75,168,0
2003-02-19,3.75,3.75,3,3.5,192,0
2003-02-20,3.25,3.75,3.25,3.5,148,0
2003-02-21,3.75,4.25,3.25,3.5,472,0
2003-02-24,3.5,3.75,3.5,3.75,124,0
2003-02-25,3.5,4,3.25,4,264,0
2003-02-26,4.25,4.25,3.75,4,576,0
2003-02-27,4,4.25,3.75,4.25,132,0
2003-02-28,3.75,4.25,3.75,4.25,104,0
2003-03-03,4,4.25,3.75,4,284,0
2003-03-04,4.25,4.25,3.75,4,340,0
2003-03-05,4,4,3.5,4,128,0
2003-03-06,3.75,4,3.5,3.75,140,0
2003-03-07,3.75,4.25,3.5,4.25,104,0
2003-03-10,4.25,4.25,3.5,3.5,204,0
2003-03-11,4,4,3.5,3.75,232,0
2003-03-12,3.75,4,3.5,3.75,64,0
2003-03-13,3.75,3.75,3.25,3.75,292,0
2003-03-14,3.75,4,3.5,3.75,116,0
2003-03-17,3.75,4,3.5,3.5,280,0
2003-03-18,3.75,3.75,3.5,3.5,60,0
2003-03-19,3.5,4.75,3.25,4.75,528,0
2003-03-20,4.75,4.75,4.25,4.5,284,0
2003-03-21,4.75,4.75,4.25,4.25,68,0
2003-03-24,4.25,4.25,3.75,4.25,128,0
2003-03-25,4,4.5,4,4.25,192,0
2003-03-26,4.5,4.5,3.25,3.5,464,0
2003-03-27,4.5,4.75,3,4.5,476,0
2003-03-28,4.75,5.75,4.5,5.5,1064,0
2003-03-31,6,8.75,5.25,7.75,1240,0
2003-04-01,9.75,10.25,7.5,9.5,756,0
2003-04-02,8,9.75,7.75,9.5,524,0
2003-04-03,8.25,9.25,6.5,9.25,644,0
2003-04-04,7,8.75,7,8.75,440,0
2003-04-07,8.25,9.25,8,8.75,252,0
2003-04-08,8.5,9,7.75,8.5,260,0
2003-04-09,7.5,8.75,7.5,8.25,280,0
2003-04-10,8,8.5,7.5,8,204,0
2003-04-11,7.5,8.25,7.5,7.75,96,0
2003-04-14,8.25,8.25,7.25,7.75,564,0
2003-04-15,7.5,8.5,7.5,8,236,0
2003-04-16,7.5,8.25,7.5,7.75,116,0
2003-04-17,8.75,8.75,7.25,7.5,192,0
2003-04-21,7.25,7.5,6.75,7.25,112,0
2003-04-22,6.75,7.25,6.5,6.5,192,0
2003-04-23,6.5,6.75,6.25,6.75,204,0
2003-04-24,6.25,7,6.25,7,36,0
2003-04-25,7,7.5,6.75,7.25,756,0
2003-04-28,7.5,7.5,6.5,7.25,608,0
2003-04-29,7,7,6.5,7,80,0
2003-04-30,6.75,6.75,6.25,6.5,44,0
2003-05-01,6.5,6.5,6.25,6.5,128,0
2003-05-02,6.25,6.5,5.75,6,256,0
2003-05-05,6.5,6.5,5.75,6.25,160,0
2003-05-06,5.75,6.25,5.5,6.25,264,0
2003-05-07,5.5,7.5,5.5,7.5,1204,0
2003-05-08,7.75,9.25,7.5,8.25,1060,0
2003-05-09,7.5,8.5,7,7.25,340,0
2003-05-12,7,7.5,6.25,7.5,56,0
2003-05-13,7.5,7.75,6.25,7,128,0
2003-05-14,6.75,7.25,6.25,6.75,732,0
2003-05-15,6.25,7,6.25,7,144,0
2003-05-16,6.25,6.75,6.25,6.25,324,0
2003-05-19,6.5,6.5,6.25,6.25,168,0
2003-05-20,6.5,7,6.5,6.75,876,0
2003-05-21,7,7.5,6.5,7,432,0
2003-05-22,7,7,6.5,6.5,332,0
2003-05-23,6.75,6.75,6.5,6.5,52,0
2003-05-27,6.75,6.75,6.25,6.5,168,0
2003-05-28,6.25,6.5,6.25,6.5,44,0
2003-05-29,6.25,6.5,6.25,6.5,216,0
2003-05-30,6.25,6.5,6.25,6.25,208,0
2003-06-02,6.25,6.25,6.25,6.25,340,0
2003-06-03,6,6.5,6,6.5,452,0
2003-06-04,7,7.5,6.25,7,1344,0
2003-06-05,6.75,7.25,6.25,6.75,568,0
2003-06-06,6.25,7,6.25,6.5,300,0
2003-06-09,6.75,7,6.5,6.5,224,0
2003-06-10,6.75,7,6,6.5,508,0
2003-06-11,7,7.25,6.25,7,936,0
2003-06-12,7,7,6.25,6.75,316,0
2003-06-13,6.75,7.25,6.5,7.25,368,0
2003-06-16,7.5,7.75,6.75,7.5,668,0
2003-06-17,7.75,7.75,7,7.25,400,0
2003-06-18,7.5,7.5,6.75,6.75,184,0
2003-06-19,7,7,6.5,6.75,200,0
2003-06-20,6.75,6.75,6.25,6.25,272,0
2003-06-23,6.5,7.25,6.5,7.25,20,0
2003-06-24,6.5,6.5,6.25,6.25,32,0
2003-06-25,6.25,6.5,6.25,6.5,68,0
2003-06-26,6.25,6.5,6.25,6.5,72,0
2003-06-27,6.25,7,6.25,7,448,0
2003-06-30,6.25,7,6.25,6.25,196,0
2003-07-01,6.75,7,6.25,6.75,332,0
2003-07-02,7,7.5,7,7.25,1060,0
2003-07-03,7.5,11.25,7.25,9.75,2324,0
2003-07-07,9.25,10,8.25,8.75,724,0
2003-07-08,8.5,9.25,8.25,8.25,828,0
2003-07-09,8.75,8.75,7.25,7.75,332,0
2003-07-10,8,10,7.5,9.5,1048,0
2003-07-11,10,10.5,9.5,10.25,648,0
2003-07-14,10.25,10.5,9,9.75,316,0
2003-07-15,10.5,10.5,9.25,10,448,0
2003-07-16,9.5,10.25,9.5,10,408,0
2003-07-17,10.25,12.25,9.5,12.25,1440,0
2003-07-18,12.5,17.5,12.5,15,2164,0
2003-07-21,15,17.75,14.75,17.5,1524,0
2003-07-22,17.5,17.5,16.5,16.5,812,0
2003-07-23,16.25,17.25,14.5,17.25,1096,0
2003-07-24,16.75,18.75,15.75,17.75,1424,0
2003-07-25,17.5,17.75,15,15,804,0
2003-07-28,14.5,15.75,12.25,15.5,744,0
2003-07-29,14.25,15.5,14.25,14.25,72,0
2003-07-30,14,14.75,12.25,13.5,464,0
2003-07-31,13.5,14,13.5,13.75,108,0
2003-08-01,14.25,16.5,13.5,16.5,144,0
2003-08-04,15.25,16.75,14.75,16.5,180,0
2003-08-05,16,17,15.75,16.25,108,0
2003-08-06,16.25,17,16.25,16.75,100,0
2003-08-07,16.25,16.5,15.5,16.25,160,0
2003-08-08,15.75,16.25,13.75,15.5,64,0
2003-08-11,14.25,15.25,14.25,15,52,0
2003-08-12,15,15.25,14.25,14.25,96,0
2003-08-13,13.75,16.5,13.75,16.5,584,0
2003-08-14,16.5,17,16.25,17,252,0
2003-08-15,17.25,17.25,16.75,17,216,0
2003-08-18,17.25,17.25,16,16,88,0
2003-08-19,16,17,16,17,288,0
2003-08-20,16.75,17,16,16.5,196,0
2003-08-21,16,16.25,15.5,15.5,244,0
2003-08-22,16,17.25,15.75,16.5,308,0
2003-08-25,17,17.5,16,17.5,452,0
2003-08-26,17.25,18.25,17.25,18,412,0
2003-08-27,18.5,21.25,18.25,20.5,1328,0
2003-08-28,20.75,21.25,20,20.5,496,0
2003-08-29,20.5,21.25,18.75,21.25,556,0
2003-09-02,20,22,19.75,20.5,548,0
2003-09-03,20.75,20.75,19,19.5,332,0
2003-09-04,19.5,20,18,18.5,224,0
2003-09-05,18,18.5,15.5,16.75,836,0
2003-09-08,16.75,17.25,16,16.25,300,0
2003-09-09,16.25,17,16.25,16.5,104,0
2003-09-10,16.75,16.75,15.5,15.5,336,0
2003-09-11,15.5,16.25,14.75,15.25,208,0
2003-09-12,15.25,15.5,14,15,508,0
2003-09-15,14.5,15.75,14.5,15.75,328,0
2003-09-16,16,16,13.75,13.75,584,0
2003-09-17,13.75,14.75,12.75,14,400,0
2003-09-18,14,15,13.5,14.5,244,0
2003-09-19,13.75,21,13.5,19.25,1268,0
2003-09-22,18.75,19.5,15.25,16,532,0
2003-09-23,15.5,17.5,15.5,16.5,376,0
2003-09-24,16.5,17.25,16.5,16.75,132,0
2003-09-25,16.5,16.5,14.25,15,292,0
2003-09-26,15.5,17.25,15.25,16.5,1116,0
2003-09-29,16.5,16.75,15.5,16,248,0
2003-09-30,15.5,17.25,14.25,16,580,0
2003-10-01,15.5,16.5,15.25,15.25,292,0
2003-10-02,15,15.75,15,15.5,68,0
2003-10-03,15.25,16,14.75,15.75,252,0
2003-10-06,15.25,15.75,15.25,15.5,32,0
2003-10-07,14.5,15.5,14.25,14.5,572,0
2003-10-08,14.25,14.5,13.75,14.5,284,0
2003-10-09,14.5,14.5,13.75,14.25,180,0
2003-10-10,14.25,14.75,14,14.5,172,0
2003-10-13,14.25,15,14.25,14.5,188,0
2003-10-14,14.5,16,14.5,15.25,448,0
2003-10-15,15,15.75,15,15.25,92,0
2003-10-16,15,16.25,14.75,15,412,0
2003-10-17,15,15.75,15,15.25,212,0
2003-10-20,15.75,16.25,15,16,348,0
2003-10-21,15.25,15.25,14.5,15,192,0
2003-10-22,14.75,15,14.5,14.75,252,0
2003-10-23,14.25,15,14.25,14.25,60,0
2003-10-24,14.25,14.75,14,14,144,0
2003-10-27,13.75,14.5,13.75,14.5,268,0
2003-10-28,14.25,14.75,14.25,14.75,208,0
2003-10-29,14.5,14.75,13.5,14.25,184,0
2003-10-30,13.5,13.75,13.25,13.25,168,0
2003-10-31,13.25,13.25,12.75,12.75,92,0
2003-11-03,12.75,14.5,12.75,14,372,0
2003-11-04,14,14.5,13.75,14.5,64,0
2003-11-05,14,14.75,13.5,13.5,68,0
2003-11-06,13.5,13.75,12.5,13.75,180,0
2003-11-07,13.5,13.5,13,13.5,260,0
2003-11-10,13,14,13,13.75,128,0
2003-11-11,13.5,13.75,13.25,13.25,64,0
2003-11-12,13.25,14.75,13,14.5,184,0
2003-11-13,14.5,15.25,13.5,15.25,288,0
2003-11-14,15.25,15.75,14.25,14.75,524,0
2003-11-17,14.5,14.75,12,13,412,0
2003-11-18,12.75,13.75,12.5,13,368,0
2003-11-19,12.5,12.75,11.5,12.75,36,0
2003-11-20,11.25,12.25,9,10,816,0
2003-11-21,10.25,12,9,9.5,644,0
2003-11-24,8.75,9.75,7.75,8.5,644,0
2003-11-25,8.75,10.25,8.5,10.25,284,0
2003-11-26,10,11,9,9.5,396,0
2003-11-28,9.5,9.5,8.75,9,60,0
2003-12-01,8.75,9.75,8.75,9.25,120,0
2003-12-02,9.25,10,8.75,10,264,0
2003-12-03,10,11.25,9.5,11.25,124,0
2003-12-04,11.5,15,10.75,13.5,628,0
2003-12-05,12.25,13.5,12.25,12.5,112,0
2003-12-08,13,13.25,11.5,12,312,0
2003-12-09,11.5,11.75,11.25,11.5,140,0
2003-12-10,11.25,11.5,10,10,280,0
2003-12-11,9.75,11.75,9.75,11.75,152,0
2003-12-12,12,12,10.5,10.5,80,0
2003-12-15,10.5,11.25,10,10.5,108,0
2003-12-16,10.5,11,10,11,96,0
2003-12-17,9.75,10.5,9.5,9.75,224,0
2003-12-18,10,12.25,9.75,12.25,248,0
2003-12-19,10.5,12.75,10.5,10.5,172,0
2003-12-22,10.5,13,10.5,12.5,436,0
2003-12-23,12.5,13.75,11.25,13.25,632,0
2003-12-24,13.75,14,12.5,13.25,160,0
2003-12-26,11.75,14,11.75,13.5,180,0
2003-12-29,13,14,11,13.75,76,0
2003-12-30,12.75,13.75,11.25,12.25,180,0
2003-12-31,11.25,12.5,10.75,11.5,296,0
2004-01-02,12.5,13.75,12.5,13.75,120,0
2004-01-05,13.25,13.75,10.75,12.75,272,0
2004-01-06,11.75,14.5,11.75,14.5,368,0
2004-01-07,14,14.5,13,14,248,0
2004-01-08,13.25,14,12.75,13.5,180,0
2004-01-09,13.5,15,13.25,14.5,616,0
2004-01-12,14.25,14.5,13,13.5,96,0
2004-01-13,13,13.5,12.25,12.5,232,0
2004-01-14,12.5,12.75,12,12.75,184,0
2004-01-15,12.75,14.5,12.75,14.25,240,0
2004-01-16,14.25,14.25,13,13,152,0
2004-01-20,13.75,13.75,12.75,13,48,0
2004-01-21,13,14.25,13,13.75,136,0
2004-01-22,13.5,13.5,12.75,13.25,168,0
2004-01-23,13.25,15,11.75,13.25,68,0
2004-01-26,11.75,13.25,11.5,12.75,220,0
2004-01-27,12.25,12.25,11.5,11.75,208,0
2004-01-28,12.25,12.75,11.75,11.75,112,0
2004-01-29,11.75,12.5,11.5,12.25,168,0
2004-01-30,11.5,12.5,11,12.5,320,0
2004-02-02,12.5,12.5,11.5,12,164,0
2004-02-03,12,12.75,11.75,12,240,0
2004-02-04,12.25,13.25,12,13.25,424,0
2004-02-05,13,13.25,12.5,12.5,200,0
2004-02-06,12.5,12.75,11.75,12.75,192,0
2004-02-09,12.75,12.75,12,12.25,40,0
2004-02-10,12,12,10.75,11.5,196,0
2004-02-11,10.75,12.5,10.75,11.25,368,0
2004-02-12,11.25,11.5,11,11.25,112,0
2004-02-13,10.75,11.25,10.25,10.5,280,0
2004-02-17,10.75,11.5,10.25,11.25,176,0
2004-02-18,10.25,11.5,10.25,10.5,36,0
2004-02-19,10.25,12,10.25,11.5,84,0
2004-02-20,11,11,10.5,10.75,144,0
2004-02-23,10.75,11,10.25,10.75,144,0
2004-02-24,10.25,12.25,10.25,11,152,0
2004-02-25,10.5,11.75,10.5,11.5,304,0
2004-02-26,11.75,12.5,11.25,11.75,304,0
2004-02-27,11.75,12.25,11.5,12.25,144,0
2004-03-01,11,12,11,12,316,0
2004-03-02,11.75,12.25,11.75,12.25,128,0
2004-03-03,11.75,12.5,11.75,12.5,372,0
2004-03-04,12.5,12.75,12,12.75,280,0
2004-03-05,13,13.5,12.75,13,740,0
2004-03-08,13,13,12.25,12.75,148,0
2004-03-09,12.5,12.75,11.5,11.75,156,0
2004-03-10,11.5,11.75,10.75,11.75,104,0
2004-03-11,11,11.75,9.5,10,372,0
2004-03-12,11.25,11.25,9.5,10,252,0
2004-03-15,10,10,9.25,9.5,172,0
2004-03-16,10,10,9,9.25,224,0
2004-03-17,9.25,9.75,9.25,9.5,52,0
2004-03-18,9.75,10,9.25,9.25,100,0
2004-03-19,9.25,10,9.25,10,212,0
2004-03-22,10.25,10.25,9,9.25,216,0
2004-03-23,9,9.25,9,9,32,0
2004-03-24,9,10.25,9,10.25,104,0
2004-03-25,10.25,10.25,9.25,10.25,52,0
2004-03-26,9.25,9.25,9.25,9.25,4,0
2004-03-29,9.25,12,9.25,10,856,0
2004-03-30,10,12,10,12,264,0
2004-03-31,11.5,12.5,10.5,12,860,0
2004-04-01,11.75,12,11.25,11.25,116,0
2004-04-02,12,12,10.75,11.25,88,0
2004-04-05,11.75,11.75,10.75,11.25,112,0
2004-04-06,10.75,11.75,9.5,11.25,404,0
2004-04-07,10,11.25,10,10.5,92,0
2004-04-08,10,11.25,9.5,11.25,348,0
2004-04-12,11.25,11.5,10,11.5,188,0
2004-04-13,10,11.75,10,10.75,120,0
2004-04-14,11.75,12.25,9.75,12,512,0
2004-04-15,12.25,19.75,12,19,4008,0
2004-04-16,19.5,21.5,16.25,18.25,2308,0
2004-04-19,16.5,19.25,16.5,18,832,0
2004-04-20,18,18,15.5,15.5,332,0
2004-04-21,15.5,21,15.5,20,1900,0
2004-04-22,20,22.5,20,22.5,1644,0
2004-04-23,22.5,22.5,6.5,21.5,576,0
2004-04-26,21.5,22.25,20.75,21.25,252,0
2004-04-27,22,28,21.75,26.5,2912,0
2004-04-28,29.75,30.75,27,29.75,1416,0
2004-04-29,30.75,33,23.75,26.25,1600,0
2004-04-30,26.5,29.25,26,27,508,0
2004-05-03,27.5,27.5,22.75,26.75,428,0
2004-05-04,27,27,23.5,25.25,460,0
2004-05-05,25.25,26,23.75,25,264,0
2004-05-06,25,25.25,24.25,24.25,136,0
2004-05-07,24,24.25,20.5,21.25,768,0
2004-05-10,20.5,21.5,20,20.75,272,0
2004-05-11,21,22.5,20,20.25,192,0
2004-05-12,21.25,22.75,20.25,20.25,64,0
2004-05-13,22.75,25.5,21.25,25.5,260,0
2004-05-14,25.5,27.25,24.25,26,340,0
2004-05-17,27.25,27.25,22.75,22.75,132,0
2004-05-18,22.75,25.25,22.75,23,284,0
2004-05-19,22.75,24.75,22.75,24.75,108,0
2004-05-20,23.5,23.75,22.5,22.75,112,0
2004-05-21,21.75,23.5,21.75,21.75,192,0
2004-05-24,24.75,24.75,22.5,22.5,40,0
2004-05-25,22.5,23.75,20.75,22.5,268,0
2004-05-26,23.5,24,22,23,144,0
2004-05-27,23,23,22,22.25,304,0
2004-05-28,22,22.25,21,21,96,0
2004-06-01,21.75,21.75,20.25,20.75,196,0
2004-06-02,21.25,21.5,20.25,21,268,0
2004-06-03,21.5,21.75,20.75,20.75,236,0
2004-06-04,21.75,22,20.75,21.25,116,0
2004-06-07,21.25,21.75,20,20,192,0
2004-06-08,20,25,20,24.25,888,0
2004-06-09,24.25,25.25,24.25,25,140,0
2004-06-10,24,24.25,22.75,23.5,172,0
2004-06-14,23,24.5,23,23.25,80,0
2004-06-15,22.5,22.75,21,22.25,256,0
2004-06-16,22.5,23.25,20.75,23.25,128,0
2004-06-17,23.75,23.75,21.75,22,56,0
2004-06-18,23.25,24.25,21.75,23.75,180,0
2004-06-21,23.5,23.75,22.5,23.5,164,0
2004-06-22,22.75,23.75,21,21.5,208,0
2004-06-23,23.25,23.25,21.25,21.5,88,0
2004-06-24,22,22.5,21.5,22,224,0
2004-06-25,22,22,20.75,20.75,260,0
2004-06-28,20.75,21,19.75,19.75,220,0
2004-06-29,20,20,17.5,18.75,592,0
2004-06-30,18.75,20,18.75,20,184,0
2004-07-01,19,20.5,19,20.25,168,0
2004-07-02,20,20.25,18.75,19.25,196,0
2004-07-06,19.25,19.25,18.75,19,60,0
2004-07-07,18.75,18.75,18.5,18.75,28,0
2004-07-08,18.5,19,18.25,19,144,0
2004-07-09,19,19,16.25,17.5,272,0
2004-07-12,16.5,17,15.25,16.75,352,0
2004-07-13,17.5,19.25,16.5,16.75,288,0
2004-07-14,16.5,17.25,15,17.25,204,0
2004-07-15,16.25,17.25,15.75,16.5,208,0
2004-07-16,16.25,16.75,15.25,16.5,108,0
2004-07-19,15.25,16.5,13.75,13.75,184,0
2004-07-20,14.25,15.5,14.25,14.5,56,0
2004-07-21,15,15.5,14.25,15,160,0
2004-07-22,15.5,16.5,15,15.75,96,0
2004-07-23,14.5,16.5,14.5,16.5,96,0
2004-07-26,14.75,15.5,13.75,15.5,64,0
2004-07-27,16,16.25,14.5,16.25,132,0
2004-07-28,16.5,17.25,16.25,17,204,0
2004-07-29,14.5,17.5,14.5,16.75,40,0
2004-07-30,16.75,17.5,15.5,17.25,84,0
2004-08-02,17.25,18.25,15.75,16.25,108,0
2004-08-03,16.5,18.5,16.5,17,92,0
2004-08-04,16.25,17.5,16.25,16.25,48,0
2004-08-05,16.25,16.5,16.25,16.25,24,0
2004-08-06,16.25,16.5,16,16.25,144,0
2004-08-09,16.25,16.75,15.25,15.75,88,0
2004-08-10,15,15.75,15,15.5,36,0
2004-08-11,15,15.5,15,15,104,0
2004-08-12,15,15.5,15,15,100,0
2004-08-13,14.75,15,14.5,15,88,0
2004-08-16,15,15,14.75,15,52,0
2004-08-17,14.75,15,14.75,15,16,0
2004-08-18,15,16.75,14.75,15.5,96,0
2004-08-19,15,15.75,14.75,15.5,48,0
2004-08-20,15.5,17,15.5,17,96,0
2004-08-23,17,19.25,17,19.25,348,0
2004-08-24,18.5,19.5,18.5,19.25,172,0
2004-08-25,19.5,21,18.75,20.25,432,0
2004-08-26,20.25,21.5,20,20,152,0
2004-08-27,19.75,21,19.5,20,156,0
2004-08-30,19.5,21.25,19.5,20,88,0
2004-08-31,20,21,19.5,20.5,124,0
2004-09-01,19.75,22,19.5,20.5,416,0
2004-09-02,20.5,21.5,20.5,20.5,4,0
2004-09-03,20.25,21,19.75,20,100,0
2004-09-07,19.75,21,19.75,20.5,52,0
2004-09-08,20,20.5,19.75,20.25,56,0
2004-09-09,19.75,20.25,19.75,20,44,0
2004-09-10,20,20.5,19,19,48,0
2004-09-13,21.25,21.25,19.75,20,168,0
2004-09-14,20,21,20,20,56,0
2004-09-15,19,19.5,19,19.25,168,0
2004-09-16,20,21,19.25,20,28,0
2004-09-17,20,20.75,20,20,36,0
2004-09-20,20.75,21.5,20.25,21.25,224,0
2004-09-21,21.5,22,21,21.75,288,0
2004-09-22,22.25,22.75,21,22.25,388,0
2004-09-23,21.75,22.5,21.75,22.5,112,0
2004-09-24,21.75,24,21.75,24,572,0
2004-09-27,24,24.25,22.5,24.25,640,0
2004-09-28,24.25,26.25,23.25,25.75,680,0
2004-09-29,25.5,26.25,22.75,23.5,472,0
2004-09-30,23.75,23.75,21.75,23,212,0
2004-10-01,23,25.25,22,25.25,196,0
2004-10-04,25.25,27.25,23.75,26.5,868,0
2004-10-05,26.5,27.75,26.5,27.75,836,0
2004-10-06,28.5,29,28,28.5,460,0
2004-10-07,27.75,29.75,27.25,27.5,356,0
2004-10-08,27.5,31.75,27.5,29,792,0
2004-10-11,30.75,31.75,27.25,27.75,704,0
2004-10-12,28.25,28.25,25.75,26,468,0
2004-10-13,26,27,25.5,26.75,460,0
2004-10-14,27,28.5,26.5,27.25,220,0
2004-10-15,27.5,28,26.5,28,328,0
2004-10-18,28,29.5,27.5,29.5,296,0
2004-10-19,29.75,31.75,28.75,29.75,528,0
2004-10-20,29.75,30,29,29.75,136,0
2004-10-21,30,30,27.75,28.75,196,0
2004-10-22,28.25,29.75,28.25,28.75,292,0
2004-10-25,28.75,29.25,27.5,27.5,288,0
2004-10-26,27.5,27.75,26,26,256,0
2004-10-27,26,28.75,26,28.5,412,0
2004-10-28,28.75,29,26.25,26.75,320,0
2004-10-29,26.5,27.75,26.25,26.75,144,0
2004-11-01,26.75,26.75,24.25,24.5,232,0
2004-11-02,25,25,22,22.75,312,0
2004-11-03,23.25,25.25,23,25,168,0
2004-11-04,25.25,25.25,24.25,24.25,112,0
2004-11-05,24.25,25.25,22.25,23,240,0
2004-11-08,23.75,23.75,22.25,23,128,0
2004-11-09,23.25,25.25,23,25.25,128,0
2004-11-10,25.25,26.25,23.25,26,236,0
2004-11-11,25.5,25.5,24.25,24.75,60,0
2004-11-12,24.75,25.25,24.25,25,76,0
2004-11-15,23.5,25.25,23.5,25,108,0
2004-11-16,23.75,25.25,23.75,25.25,48,0
2004-11-17,24,25,23.5,25,72,0
2004-11-18,25,26.25,25,26,364,0
2004-11-19,25.5,27,25.5,26.75,280,0
2004-11-22,27,27,25.5,25.75,148,0
2004-11-23,25.75,26,25.25,25.75,92,0
2004-11-24,25.75,25.75,24,25,204,0
2004-11-26,24.25,25,23.25,23.25,56,0
2004-11-29,22.75,24.5,22.75,24,160,0
2004-11-30,23,25,23,25,244,0
2004-12-01,25,25,22.25,22.25,456,0
2004-12-02,22.75,22.75,20.5,21.75,456,0
2004-12-03,20.5,23.75,20.5,22,444,0
2004-12-06,21,22.75,21,21.5,88,0
2004-12-07,21.25,21.5,20.25,20.25,220,0
2004-12-08,20.25,21.5,19.5,21.5,288,0
2004-12-09,21,21.5,21,21,84,0
2004-12-10,21.5,22,20.75,21,88,0
2004-12-13,21,22,20.5,21,168,0
2004-12-14,22,22,19.75,20.25,328,0
2004-12-15,19.25,20.5,18.75,19,436,0
2004-12-16,18.75,19.5,18.25,18.5,304,0
2004-12-17,19.5,22,18.25,21,384,0
2004-12-20,21.25,22,20,21.25,196,0
2004-12-21,18.25,20.5,18.25,20.5,156,0
2004-12-22,20.5,21.25,20,20.25,76,0
2004-12-23,20,21.25,19.5,20.75,176,0
2004-12-27,20.25,20.75,19,20,184,0
2004-12-28,19.5,20,18.5,19,292,0
2004-12-29,19,23.25,18.75,21.5,736,0
2004-12-30,20.5,21.75,20,20,136,0
2004-12-31,20,23.25,20,21.25,256,0
2005-01-03,22.5,23,20.25,20.5,336,0
2005-01-04,22,22.5,20.75,21.25,404,0
2005-01-05,21.75,21.75,21,21.25,220,0
2005-01-06,21.25,21.5,20.75,21.25,168,0
2005-01-07,21.25,21.75,20.75,21.5,468,0
2005-01-10,21.75,22,20.5,21.25,296,0
2005-01-11,21,21.25,20.25,20.25,180,0
2005-01-12,20,20.25,19.75,20,156,0
2005-01-13,20,21.25,20,20,124,0
2005-01-14,21.25,21.25,19.25,20.5,216,0
2005-01-18,21.25,21.25,20,20.5,216,0
2005-01-19,20,20,18.5,19.75,216,0
2005-01-20,19.5,19.75,19,19.5,168,0
2005-01-21,19.75,19.75,18.5,19,296,0
2005-01-24,19.25,19.25,18,18.25,364,0
2005-01-25,18,18.75,18,18.25,112,0
2005-01-26,18.5,18.5,18.25,18.25,88,0
2005-01-27,18.5,18.75,18,18.75,144,0
2005-01-28,18.5,19.25,18.5,18.75,288,0
2005-01-31,19.25,19.25,18,18.5,228,0
2005-02-01,18.5,19.25,18,19.25,416,0
2005-02-02,19,19,18.25,18.25,44,0
2005-02-03,18.5,18.75,18,18.5,356,0
2005-02-04,18.25,19,18.25,19,60,0
2005-02-07,18.75,18.75,18,18,108,0
2005-02-08,18,18.75,17.75,18.25,128,0
2005-02-09,18.75,19,18.25,18.75,96,0
2005-02-10,18,18.5,18,18.5,52,0
2005-02-11,18.25,18.75,17.5,17.75,140,0
2005-02-14,18.75,18.75,17.25,17.75,148,0
2005-02-15,17.75,17.75,17.25,17.25,52,0
2005-02-16,17.5,17.5,17,17.5,108,0
2005-02-17,17.75,17.75,16,16.75,184,0
2005-02-18,16.75,16.75,16,16.25,52,0
2005-02-22,16.25,17.5,15.5,17.5,480,0
2005-02-23,17.5,18.25,17.25,18.25,112,0
2005-02-24,17.5,18.5,17.5,18,220,0
2005-02-25,18,18,17.5,17.5,104,0
2005-02-28,16.75,18,16.75,17,68,0
2005-03-01,17,18,16.75,17.25,72,0
2005-03-02,17.25,17.5,15.75,16.25,128,0
2005-03-03,16.25,17.5,16.25,17,80,0
2005-03-04,16.75,18.25,16.75,18.25,240,0
2005-03-07,18,18.25,16.75,17.5,188,0
2005-03-08,17.5,18,17.5,18,72,0
2005-03-09,17.75,18,16.75,17.75,160,0
2005-03-10,17.75,19,16.75,18.25,424,0
2005-03-11,18.5,18.75,17,17,172,0
2005-03-14,16.25,17.5,16.25,17.5,56,0
2005-03-15,16.25,16.75,16.25,16.75,36,0
2005-03-16,16.25,16.75,16.25,16.5,40,0
2005-03-17,17,17.25,16.25,17,128,0
2005-03-18,17,17,16.25,16.5,64,0
2005-03-21,16.5,17,16.5,17,88,0
2005-03-22,16.25,16.5,15.75,15.75,192,0
2005-03-23,15.75,15.75,13.75,13.75,280,0
2005-03-24,14.25,17.25,14.25,16.25,348,0
2005-03-28,16.25,17.5,16.25,16.75,220,0
2005-03-29,16.75,17,16.25,16.25,80,0
2005-03-30,16.25,16.25,15,16,112,0
2005-03-31,16,16.25,15.5,15.75,44,0
2005-04-01,15,16.25,15,15.25,48,0
2005-04-04,15.25,16.25,15,15.5,124,0
2005-04-05,15,15.75,14.75,14.75,124,0
2005-04-06,14.75,16.25,14.75,16,264,0
2005-04-07,15.75,15.75,14.5,15,156,0
2005-04-08,15,15,14,14,140,0
2005-04-11,14,15,13.5,14,164,0
2005-04-12,14,14.25,13,13.75,256,0
2005-04-13,13.25,13.75,13.25,13.75,236,0
2005-04-14,13.75,14.25,13,13.25,428,0
2005-04-15,12.75,13,11.25,12,264,0
2005-04-18,12,13,11.5,12.25,272,0
2005-04-19,12.5,13,11.75,11.75,208,0
2005-04-20,12,12.25,11.5,12,312,0
2005-04-21,11.75,12.25,11.5,12.25,492,0
2005-04-22,12,12.25,10.75,11.5,220,0
2005-04-25,11.25,13.25,10.75,13.25,512,0
2005-04-26,13.25,14.25,13,13,304,0
2005-04-27,12.75,13.75,12.75,13,176,0
2005-04-28,13,13,12.25,12.25,112,0
2005-04-29,12.5,13,12,12.5,64,0
2005-05-02,12,12.75,12,12.5,56,0
2005-05-03,12.5,12.75,12.25,12.5,188,0
2005-05-04,12.25,12.75,11.75,12.25,428,0
2005-05-05,12.25,12.5,12.25,12.5,88,0
2005-05-06,12.25,12.5,12.25,12.5,88,0
2005-05-09,12.5,12.75,12.25,12.75,128,0
2005-05-10,12.75,13.5,12.75,13.25,232,0
2005-05-11,13.25,14.25,13.25,13.5,260,0
2005-05-12,13.5,15,13.5,14.5,156,0
2005-05-13,14.5,14.5,14,14.5,212,0
2005-05-16,14.25,15.75,14.25,14.75,104,0
2005-05-17,15,16,14.75,15.75,352,0
2005-05-18,15.75,16.25,15.25,16.25,260,0
2005-05-19,16.5,16.75,15.75,16.25,192,0
2005-05-20,16,16.5,16,16.25,92,0
2005-05-23,16.5,16.5,15.5,16.25,100,0
2005-05-24,16.75,16.75,15,15,192,0
2005-05-25,15.75,15.75,13.75,15,240,0
2005-05-26,15,15.25,14.5,15,128,0
2005-05-27,15,15.25,14.75,14.75,60,0
2005-05-31,14.75,14.75,14,14,136,0
2005-06-01,14,14,12.75,13.25,108,0
2005-06-02,13.5,15,13.25,13.75,208,0
2005-06-03,14.25,15,13.75,14.25,176,0
2005-06-06,14.25,15,13.75,13.75,68,0
2005-06-07,13.75,14.5,13,13.25,188,0
2005-06-08,13.25,14.25,13,13,104,0
2005-06-09,13,13.75,13,13.5,36,0
2005-06-10,13.25,13.25,12,12.25,276,0
2005-06-13,12.25,12.25,12,12,112,0
2005-06-14,12,12,11.25,11.75,184,0
2005-06-15,11.75,12.25,11,11.25,108,0
2005-06-16,11.25,11.75,11,11,144,0
2005-06-17,11,11.5,11,11,64,0
2005-06-20,11,11.25,10.75,10.75,68,0
2005-06-21,10.75,11,9.5,10.5,252,0
2005-06-22,9.75,11.5,9.5,10.25,400,0
2005-06-23,11,11,8.75,10.5,628,0
2005-06-24,10.75,11,10.5,10.75,272,0
2005-06-27,10.75,11.5,10.5,10.5,280,0
2005-06-28,10.5,10.5,9.25,9.25,136,0
2005-06-29,10,10.25,9.25,9.75,80,0
2005-06-30,9.75,10,9.25,9.5,196,0
2005-07-01,9.25,9.75,9,9.25,228,0
2005-07-05,9.25,10.75,9.25,10.5,184,0
2005-07-06,10.5,12.25,10.5,11.25,404,0
2005-07-07,11.5,13.25,11.25,12.5,600,0
2005-07-08,12.75,12.75,12,12,300,0
2005-07-11,12,12.25,11.25,11.5,280,0
2005-07-12,11.25,12,10.25,11.5,400,0
2005-07-13,11.5,12.75,11.5,12.25,456,0
2005-07-14,12.25,15.25,12.25,15,468,0
2005-07-15,15.25,15.25,13.5,14.5,424,0
2005-07-18,15,15.25,13.75,14,232,0
2005-07-19,14,14,12.75,13,260,0
2005-07-20,13.5,13.75,13,13.5,376,0
2005-07-21,13.5,13.5,12.75,12.75,152,0
2005-07-22,12.5,13.5,12,13,152,0
2005-07-25,12.75,13.75,12.25,13.5,236,0
2005-07-26,13.5,13.75,13,13.25,80,0
2005-07-27,13.25,13.25,13,13.25,44,0
2005-07-28,13.25,13.25,12.5,13,124,0
2005-07-29,13,13,12,12.75,68,0
2005-08-01,12,12.5,11.5,12,200,0
2005-08-02,12.5,12.5,11.75,12.5,64,0
2005-08-03,12,13.5,12,13.5,208,0
2005-08-04,13.25,13.5,12.5,13.5,68,0
2005-08-05,13.5,13.75,13.25,13.5,228,0
2005-08-08,13.75,13.75,11.25,12.5,288,0
2005-08-09,13,13.75,12.75,13.5,108,0
2005-08-10,13.75,13.75,12.5,13,108,0
2005-08-11,13,13.5,12.5,12.5,168,0
2005-08-12,12.5,13.25,12.5,12.5,192,0
2005-08-15,12.5,12.75,12.5,12.5,128,0
2005-08-16,11.5,12,11,11.75,244,0
2005-08-17,11.75,12.5,11.75,12.25,160,0
2005-08-18,12,12.25,12,12.25,144,0
2005-08-19,12.5,12.5,12.25,12.25,108,0
2005-08-22,12.5,13.5,12,13.25,336,0
2005-08-23,12.75,14.5,12.75,13.5,268,0
2005-08-24,14,14.25,13,13,336,0
2005-08-25,13.5,14,13,13.25,248,0
2005-08-26,13,14,13,14,88,0
2005-08-29,14,14.5,14,14,184,0
2005-08-30,14,14.25,13.75,14,152,0
2005-08-31,13.75,13.75,13.25,13.5,84,0
2005-09-01,13.75,14,13.5,13.5,84,0
2005-09-02,13.5,13.5,13,13,108,0
2005-09-06,13,14.25,12.5,13.75,232,0
2005-09-07,13.75,15.25,13.75,14.75,420,0
2005-09-08,14.5,15.5,14.25,14.5,156,0
2005-09-09,15,15.5,14.5,15.5,128,0
2005-09-12,15.75,17,15.25,15.5,584,0
2005-09-13,16.25,16.25,13.5,13.75,368,0
2005-09-14,13.75,14,13.5,14,140,0
2005-09-15,14.75,14.75,12.75,12.75,156,0
2005-09-16,13.75,14.5,13,13.5,132,0
2005-09-19,14,14,13,13,124,0
2005-09-20,13.5,13.5,12.75,13,124,0
2005-09-21,12.75,12.75,12.5,12.75,72,0
2005-09-22,12.75,13.25,12.75,13.25,52,0
2005-09-23,13,13.5,12.25,13,228,0
2005-09-26,12.75,13.5,12.75,13,104,0
2005-09-27,13,13,12.75,13,68,0
2005-09-28,12.75,13,12.5,12.75,100,0
2005-09-29,12.75,12.75,11.5,12.25,172,0
2005-09-30,12.25,12.75,12.25,12.25,76,0
2005-10-03,12.25,12.5,12.25,12.25,56,0
2005-10-04,11.5,13.25,11.5,12.5,108,0
2005-10-05,12.5,13.5,12.5,13,176,0
2005-10-06,12.75,12.75,11.25,11.5,244,0
2005-10-07,11.5,12.75,11.25,12.5,180,0
2005-10-10,13,13,11.75,12,100,0
2005-10-11,12,12.75,12,12.75,96,0
2005-10-12,12.5,14,12.5,12.5,356,0
2005-10-13,12.5,13.75,12.5,12.75,224,0
2005-10-14,12.75,13.75,12.75,13.5,268,0
2005-10-17,13.25,13.5,12.5,12.75,312,0
2005-10-18,12.75,13.25,12.25,13.25,204,0
2005-10-19,13,13.25,12.75,12.75,348,0
2005-10-20,13,13.5,12.25,12.75,296,0
2005-10-21,13,13.25,13,13.25,72,0
2005-10-24,13.25,13.5,13.25,13.25,148,0
2005-10-25,12.5,13.25,12.5,13.25,144,0
2005-10-26,12.75,13.25,12.75,13,156,0
2005-10-27,13,13,12.25,12.25,88,0
2005-10-28,12.5,12.75,12.5,12.5,152,0
2005-10-31,12.25,13.25,12.25,13,160,0
2005-11-01,13,13.25,13,13.25,124,0
2005-11-02,13,16.25,13,15.5,748,0
2005-11-03,15.25,15.5,14.75,15.5,136,0
2005-11-04,15.5,16.25,13.5,15.25,296,0
2005-11-07,15.25,16,15.25,15.25,104,0
2005-11-08,15.25,16,15,15.5,100,0
2005-11-09,15.5,18.5,15.5,18.25,760,0
2005-11-10,18.75,19.5,17.25,19.5,848,0
2005-11-11,19.5,21.25,19.25,21,832,0
2005-11-14,21,22.5,21,22.5,1028,0
2005-11-15,22.5,23,20.75,21.25,684,0
2005-11-16,21,21.25,18.75,19,680,0
2005-11-17,19,20.5,19,19,372,0
2005-11-18,19.75,20.5,19,19.75,152,0
2005-11-21,19.75,21.25,19,20.5,336,0
2005-11-22,20,20,19,19,116,0
2005-11-23,19.75,20,19,20,232,0
2005-11-25,19,20.25,19,20,172,0
2005-11-28,19.75,20.5,18.5,18.75,360,0
2005-11-29,20,20,18.75,19.5,164,0
2005-11-30,20,20,18.75,19.25,208,0
2005-12-01,19.75,20.5,18.75,19.75,360,0
2005-12-02,19.5,19.75,19,19,96,0
2005-12-05,18.5,18.75,17.75,17.75,204,0
2005-12-06,18.5,18.5,17.75,17.75,92,0
2005-12-07,17.75,17.75,15.75,16.75,408,0
2005-12-08,16.5,17,15.25,15.5,224,0
2005-12-09,16.75,16.75,15,16.75,348,0
2005-12-12,17.25,17.25,16.5,16.5,148,0
2005-12-13,17,18.5,15,17.5,516,0
2005-12-14,18.25,18.75,16.5,18,812,0
2005-12-15,17.75,18,16.75,16.75,272,0
2005-12-16,16.75,17.5,16.5,17.5,188,0
2005-12-19,17.25,17.25,17,17.25,160,0
2005-12-20,16.5,17.5,16.5,17.25,172,0
2005-12-21,17.25,17.5,17,17.25,132,0
2005-12-22,17,18.5,16.75,17.5,208,0
2005-12-23,17.5,18,17.25,17.25,128,0
2005-12-27,17.25,18,17.25,17.75,248,0
2005-12-28,18,18.75,17.5,18.5,380,0
2005-12-29,18.5,20,18.5,20,624,0
2005-12-30,18.75,21,18.75,19.75,460,0
2006-01-03,20,20.75,20,20.5,476,0
2006-01-04,20.25,20.5,19.25,20.25,284,0
2006-01-05,19.75,20,18,19.25,276,0
2006-01-06,19.25,19.5,18.75,19,148,0
2006-01-09,19.25,19.75,18.25,19.5,156,0
2006-01-10,19.5,19.5,17.75,18.5,268,0
2006-01-11,18.75,22.25,17.75,22,1508,0
2006-01-12,22.25,23.5,20.75,20.75,924,0
2006-01-13,21.25,22,20.5,21.5,424,0
2006-01-17,21.25,22.25,20.75,21.5,416,0
2006-01-18,21,21,19.5,21,164,0
2006-01-19,21.25,21.25,20.5,20.75,60,0
2006-01-20,20.75,21,18.75,21,256,0
2006-01-23,21,21.75,20,21.75,124,0
2006-01-24,20,21.25,20,20.75,184,0
2006-01-25,20.5,21.75,20.25,21.25,260,0
2006-01-26,20.75,22.5,20.75,22.5,432,0
2006-01-27,22.5,24,21.5,24,804,0
2006-01-30,24.25,26.5,24.25,25.25,1556,0
2006-01-31,25.25,26.5,22.25,23.5,368,0
2006-02-01,22,24,21.25,23.5,256,0
2006-02-02,24,25,22.5,23.75,224,0
2006-02-03,23.25,24,21.5,23.75,260,0
2006-02-06,23.75,23.75,20.75,22.5,712,0
2006-02-07,22.25,23,22,22.5,260,0
2006-02-08,22.25,22.5,22.25,22.25,104,0
2006-02-09,22.75,22.75,21.75,21.75,128,0
2006-02-10,22.25,25,21.75,25,632,0
2006-02-13,25,25,23,24.25,244,0
2006-02-14,25,25.75,24.25,25,332,0
2006-02-15,25,25,24.5,24.75,176,0
2006-02-16,24.5,24.5,24.5,24.5,140,0
2006-02-17,23.25,25,23.25,25,288,0
2006-02-21,24.25,26,24.25,25,268,0
2006-02-22,24.75,25,24.25,25,184,0
2006-02-23,25,26,25,25.25,264,0
2006-02-24,25,27.5,24.25,27.25,704,0
2006-02-27,27.25,27.25,25.75,26,156,0
2006-02-28,26,26.25,24.5,25,196,0
2006-03-01,24.75,26.5,24.75,25.75,200,0
2006-03-02,25.75,26.5,25.75,25.75,96,0
2006-03-03,25.25,26.25,25.25,25.75,76,0
2006-03-06,25.75,25.75,25,25,320,0
2006-03-07,25.5,25.5,24.5,25.25,116,0
2006-03-08,24.75,25.25,24,25.25,220,0
2006-03-09,25.25,25.75,24.5,25,72,0
2006-03-10,25.25,25.5,24.5,25.5,140,0
2006-03-13,24.75,25.5,23.25,23.75,348,0
2006-03-14,23.25,24.25,21.5,21.5,212,0
2006-03-15,21.5,23.75,21.5,22.5,316,0
2006-03-16,21.75,23.5,20.5,22,468,0
2006-03-17,21.5,23.25,21.5,22.25,188,0
2006-03-20,23,23,21.25,21.5,212,0
2006-03-21,23.25,23.25,22.5,23.25,124,0
2006-03-22,22.25,23.75,22.25,23.75,104,0
2006-03-23,23,25,23,24.75,336,0
2006-03-24,24.75,25,23.5,24.75,204,0
2006-03-27,24.5,24.75,24.25,24.25,148,0
2006-03-28,24.25,24.25,23.75,24,100,0
2006-03-29,23.75,23.75,22.5,22.75,168,0
2006-03-30,22.5,23.25,21.25,21.75,336,0
2006-03-31,22.25,22.75,21.5,22.5,184,0
2006-04-03,21.5,22.75,21.5,22,80,0
2006-04-04,22.5,22.5,22,22.5,136,0
2006-04-05,22.25,23,21.75,22.5,224,0
2006-04-06,22.5,22.75,22,22,60,0
2006-04-07,22,22.5,21.5,21.75,184,0
2006-04-10,21.5,21.75,21.25,21.5,252,0
2006-04-11,21.5,21.75,21.25,21.5,272,0
2006-04-12,21.25,21.25,19.25,20,300,0
2006-04-13,19.75,20,19.25,20,180,0
2006-04-17,20.25,20.5,19.5,20.25,208,0
2006-04-18,20.25,21.25,18.5,19,792,0
2006-04-19,18.75,20.25,18.25,18.75,200,0
2006-04-20,19.75,19.75,18.75,19.25,60,0
2006-04-21,18.75,19.75,18.75,19.75,104,0
2006-04-24,19.5,21.75,19.25,20.25,448,0
2006-04-25,19.5,20.75,18.75,20,332,0
2006-04-26,19.5,20.5,19.5,20,128,0
2006-04-27,19.75,20.5,19.75,20,96,0
2006-04-28,20,20.25,19.25,20,108,0
2006-05-01,19.5,21.25,19.5,19.5,220,0
2006-05-02,19.5,21.5,18.25,21.5,264,0
2006-05-03,21.5,21.5,20,20,104,0
2006-05-04,19.75,20,19.5,19.75,92,0
2006-05-05,19.5,19.75,18.5,19.25,108,0
2006-05-08,19,21.25,18.25,20.25,216,0
2006-05-09,20.75,20.75,19.5,20,88,0
2006-05-10,19.5,20,18.75,19,156,0
2006-05-11,19,21,19,19.75,72,0
2006-05-12,19.25,20,18.75,20,184,0
2006-05-15,20,20,19.75,19.75,108,0
2006-05-16,20,20.25,19,19.25,116,0
2006-05-17,18.75,20,18.75,19.5,44,0
2006-05-18,18.75,20,18.75,18.75,96,0
2006-05-19,19,20.25,19,20,184,0
2006-05-22,19.5,21,19.5,21,288,0
2006-05-23,20,21.5,19.25,21.5,288,0
2006-05-24,21.5,21.5,19,19.5,152,0
2006-05-25,19.5,19.75,17.75,19.5,204,0
2006-05-26,19.5,20,19.25,20,112,0
2006-05-30,20,20.5,19.5,19.75,108,0
2006-05-31,19.75,20,19,19.5,96,0
2006-06-01,19.25,21.25,19.25,20.75,128,0
2006-06-02,20,25,20,24.75,932,0
2006-06-05,24.75,25,22.5,23.5,552,0
2006-06-06,23.75,24.5,21.5,21.75,180,0
2006-06-07,21.25,21.5,19.5,19.75,380,0
2006-06-08,19.75,22.25,19.75,21,192,0
2006-06-09,20.25,20.75,19.5,19.5,44,0
2006-06-12,19,19,17.25,18.5,296,0
2006-06-13,18.75,18.75,16.75,17,132,0
2006-06-14,17,17.5,15.25,16.75,352,0
2006-06-15,17.25,18.25,17,18.25,444,0
2006-06-16,17.75,18.75,17.75,18.75,160,0
2006-06-19,18.25,18.75,17.75,18.75,60,0
2006-06-20,16.25,20.75,16,20.75,360,0
2006-06-21,20,20.75,19.25,20.5,328,0
2006-06-22,19.25,20,18,19.5,232,0
2006-06-23,17,19.75,16.75,18.75,260,0
2006-06-26,19,20,19,19,232,0
2006-06-27,19,19.75,19,19.25,192,0
2006-06-28,19.25,19.25,18.25,18.5,100,0
2006-06-29,18.75,19.25,18.5,19.25,332,0
2006-06-30,19.25,19.5,18,18,188,0
2006-07-03,18.25,19,18.25,19,96,0
2006-07-05,18.5,18.75,18.5,18.75,80,0
2006-07-06,18,18.5,17.5,18.25,200,0
2006-07-07,18,18.75,17.5,17.75,100,0
2006-07-10,17.5,17.75,16.75,16.75,204,0
2006-07-11,16.75,17.5,16.25,17.5,192,0
2006-07-12,18.5,19.5,17.5,18,156,0
2006-07-13,17.5,17.5,16,16,248,0
2006-07-14,16.5,17,16.25,17,84,0
2006-07-17,16.75,16.75,15.75,16.5,64,0
2006-07-18,16.75,17,15.5,16.75,348,0
2006-07-19,16,16.25,15.5,15.75,116,0
2006-07-20,15.5,16,15.5,15.75,104,0
2006-07-21,15.75,16.25,15.75,16,248,0
2006-07-24,16,16,15.25,15.75,192,0
2006-07-25,16,16.25,15.25,15.25,144,0
2006-07-26,15.5,17,15.5,16.75,180,0
2006-07-27,16.25,18.75,16.25,16.75,288,0
2006-07-28,17.5,18,16.75,17.75,180,0
2006-07-31,17.75,17.75,15.5,17,100,0
2006-08-01,17,17,15.5,15.5,488,0
2006-08-02,16.25,16.5,16,16,148,0
2006-08-03,16,16.5,15.75,16.25,168,0
2006-08-04,16.5,16.5,16,16,36,0
2006-08-07,16,16.25,15.25,15.5,72,0
2006-08-08,16.5,16.5,15.25,15.5,68,0
2006-08-09,15.25,16.5,15,15.5,128,0
2006-08-10,15,15.5,15,15.5,64,0
2006-08-11,15.5,15.5,15.25,15.5,16,0
2006-08-14,15.5,15.5,15.5,15.5,96,0
2006-08-15,15.5,15.75,15,15,232,0
2006-08-16,14.75,15.75,14.75,15.75,172,0
2006-08-17,15.5,16.5,15.5,16,152,0
2006-08-18,16.5,16.5,15.75,16.25,92,0
2006-08-21,16.25,16.25,15.5,16,164,0
2006-08-22,15.5,16.25,15.5,16.25,136,0
2006-08-23,16.25,16.25,16,16.25,80,0
2006-08-24,16.5,17,16.25,16.25,448,0
2006-08-25,16.75,17.5,16.75,17,216,0
2006-08-28,16.75,17,15.5,15.75,92,0
2006-08-29,15.75,17,15.75,16,40,0
2006-08-30,15.75,16.25,15.75,16,260,0
2006-08-31,16.25,17,15.5,17,192,0
2006-09-01,17,17,15.75,16,64,0
2006-09-05,16,16.25,15.5,16.25,48,0
2006-09-06,15.75,16.25,15.5,15.5,88,0
2006-09-07,15.75,16.5,15.5,16.25,96,0
2006-09-08,15.5,16.25,15.5,15.75,136,0
2006-09-11,16,16.25,15.5,15.5,100,0
2006-09-12,15.5,16.5,15.5,15.75,192,0
2006-09-13,16,16,15,15,80,0
2006-09-14,15,15.5,14.75,14.75,100,0
2006-09-15,14.75,15.75,14.5,14.5,168,0
2006-09-18,15,15.75,14.25,14.75,76,0
2006-09-19,15,15,14.5,14.75,112,0
2006-09-20,14.25,14.75,14,14.25,224,0
2006-09-21,14.5,14.75,14.25,14.25,112,0
2006-09-22,14.5,14.5,14,14.25,60,0
2006-09-25,14.25,14.5,14,14.25,128,0
2006-09-26,14.25,14.5,14,14,244,0
2006-09-27,14,16.5,14,15.25,232,0
2006-09-28,14.5,15.75,14.5,14.75,160,0
2006-09-29,15,15,13.75,14.75,248,0
2006-10-02,14.75,16.25,14.5,15.5,276,0
2006-10-03,15.5,16,15,15,132,0
2006-10-04,14.75,14.75,12.75,13.25,292,0
2006-10-05,13.5,14.75,13,14.75,220,0
2006-10-06,14.75,15,12.75,13.75,128,0
2006-10-09,13.75,14.25,12.5,13.25,1176,0
2006-10-10,13,13.5,12.75,13,500,0
2006-10-11,13,14,12.75,14,324,0
2006-10-12,14,15.25,13.75,15,736,0
2006-10-13,14.75,15,14,14,168,0
2006-10-16,14.25,15,14.25,14.75,436,0
2006-10-17,14.5,14.75,13.5,13.5,216,0
2006-10-18,13.5,14.5,13.25,14,392,0
2006-10-19,14.5,14.5,14,14.5,216,0
2006-10-20,14,14.25,13.75,14.25,208,0
2006-10-23,14,14.25,13.25,13.75,260,0
2006-10-24,13.75,14,13.25,13.75,212,0
2006-10-25,14,14,13.5,13.5,192,0
2006-10-26,13.5,13.75,13,13.25,156,0
2006-10-27,13.25,14.25,13,13.5,236,0
2006-10-30,13.25,13.75,13,13.25,136,0
2006-10-31,13,15,13,14.75,456,0
2006-11-01,15,15.5,13.5,13.5,288,0
2006-11-02,13.75,14,12.5,13.5,856,0
2006-11-03,14,15,12.5,13.75,740,0
2006-11-06,15,15,13,13.25,180,0
2006-11-07,13.25,13.75,13.25,13.5,292,0
2006-11-08,13.5,13.75,12.75,12.75,456,0
2006-11-09,13.5,13.75,13.25,13.25,188,0
2006-11-10,13.25,15.75,13.25,15.25,764,0
2006-11-13,15.5,20,15.25,18.5,1480,0
2006-11-14,18.75,19.25,17,18.75,392,0
2006-11-15,18.75,19,17,19,244,0
2006-11-16,18.75,19,16.75,18.25,248,0
2006-11-17,18.75,18.75,17,17,32,0
2006-11-20,18.25,18.75,17,17,112,0
2006-11-21,17.5,17.75,17,17.5,156,0
2006-11-22,17.5,18.75,17.5,18.25,248,0
2006-11-24,18.25,18.25,18,18,16,0
2006-11-27,18.75,18.75,16.75,17.5,220,0
2006-11-28,17.5,17.75,17,17,236,0
2006-11-29,17.5,17.5,16.75,16.75,336,0
2006-11-30,17.5,17.5,16.25,16.25,480,0
2006-12-01,16,16.5,15.75,16.25,564,0
2006-12-04,15.75,16,15.75,15.75,64,0
2006-12-05,15.75,15.75,15.5,15.5,108,0
2006-12-06,15.5,16,15.25,15.5,104,0
2006-12-07,15.5,17,15.25,17,332,0
2006-12-08,17,18.25,16,17.75,316,0
2006-12-11,18.25,19.25,17.5,18.75,740,0
2006-12-12,18.75,20.75,18.75,19,800,0
2006-12-13,19.75,23.75,19.75,23.75,1248,0
2006-12-14,23.75,25.25,22.5,24.5,1340,0
2006-12-15,24,24.5,23.5,24.25,920,0
2006-12-18,24.5,24.5,21.75,22,372,0
2006-12-19,22.25,23,20.5,22,396,0
2006-12-20,21.25,22.75,21.25,22.5,144,0
2006-12-21,22,22.5,21.25,21.75,340,0
2006-12-22,22,22.5,21.25,22.5,184,0
2006-12-26,22.5,25,22.5,25,304,0
2006-12-27,24.75,25.25,24.5,25,864,0
2006-12-28,24.5,24.75,21.25,24.75,360,0
2006-12-29,23,25,22.25,24.25,456,0
2007-01-03,22.5,24.75,22.5,23,444,0
2007-01-04,22.25,23.75,22.25,22.5,96,0
2007-01-05,22.5,22.5,20.5,21.5,268,0
2007-01-08,21.5,23.25,21.5,22.5,264,0
2007-01-09,22.5,24.25,22.5,23,444,0
2007-01-10,23,23.75,22.5,23,288,0
2007-01-11,22.5,24,22.5,23,208,0
2007-01-12,23.25,24,22.75,23,308,0
2007-01-16,22.5,24.25,22.5,23.25,284,0
2007-01-17,23.25,23.25,22.5,22.5,144,0
2007-01-18,21.75,22.5,20.25,21,248,0
2007-01-19,21.25,22.5,20.75,22.25,112,0
2007-01-22,22.5,24.75,21.25,23.75,1024,0
2007-01-23,23.75,24,23,23.25,160,0
2007-01-24,23.25,23.75,23,23.5,372,0
2007-01-25,23,23.75,23,23.25,116,0
2007-01-26,23.5,23.5,23.25,23.25,224,0
2007-01-29,23.5,23.5,22.5,22.5,180,0
2007-01-30,23.25,23.25,21.5,22.5,104,0
2007-01-31,23.25,23.5,22.25,23,160,0
2007-02-01,23.5,23.5,22.5,23,104,0
2007-02-02,23,23,21.75,22.5,52,0
2007-02-05,22.5,23.25,21.5,21.75,84,0
2007-02-06,22.25,22.5,22,22.25,116,0
2007-02-07,21.5,22.5,21.5,22,136,0
2007-02-08,22,22.75,21.25,21.75,412,0
2007-02-09,22.25,22.5,22.25,22.25,212,0
2007-02-12,22.25,23,22.25,22.25,388,0
2007-02-13,22.25,22.75,22,22.5,356,0
2007-02-14,22,22.5,22,22.5,152,0
2007-02-15,22.25,22.25,22,22.25,160,0
2007-02-16,22,22.5,22,22,40,0
2007-02-20,22,22.5,22,22,104,0
2007-02-21,21.75,22.25,21.75,22,68,0
2007-02-22,22,22,21.75,22,224,0
2007-02-23,22,22.5,21.75,22,180,0
2007-02-26,22,22.25,21.5,21.5,296,0
2007-02-27,21.5,22.25,20.5,20.5,320,0
2007-02-28,20.5,21,20.5,21,40,0
2007-03-01,20.75,20.75,20,20.75,156,0
2007-03-02,20.25,20.25,20,20.25,76,0
2007-03-05,20.25,21.25,19.5,19.5,180,0
2007-03-06,19.5,22,19.25,21.75,480,0
2007-03-07,21,21.75,20,21.75,228,0
2007-03-08,21.5,21.75,20.5,21.25,88,0
2007-03-09,20.75,22.25,20.75,22.25,116,0
2007-03-12,22,22.5,21.25,21.25,304,0
2007-03-13,20.25,20.75,19.5,20,44,0
2007-03-14,20.5,20.5,20.25,20.25,56,0
2007-03-15,20,20.25,19.5,20,80,0
2007-03-16,19.75,19.75,19.75,19.75,28,0
2007-03-19,19.75,20.75,19.25,20.75,192,0
2007-03-20,20.25,20.75,19.5,20.5,88,0
2007-03-21,20,20.5,19.5,20,108,0
2007-03-22,19.75,20.75,18.5,19,176,0
2007-03-23,19,20,17.75,17.75,180,0
2007-03-26,18.5,19.75,18.25,18.75,168,0
2007-03-27,18.75,19,18,18.5,108,0
2007-03-28,18.25,19,17.75,19,132,0
2007-03-29,18.75,19.5,17.5,18.25,300,0
2007-03-30,18.75,18.75,18.25,18.25,80,0
2007-04-02,18.25,19.75,18.25,19,440,0
2007-04-03,18.75,18.75,17.75,18,132,0
2007-04-04,17.5,18,16.5,18,440,0
2007-04-05,18,18.5,17.5,17.75,176,0
2007-04-09,17.75,17.75,16.75,17,252,0
2007-04-10,16.75,17,16.25,16.75,144,0
2007-04-11,17,17.5,16.5,17,288,0
2007-04-12,16.5,17,16.25,16.5,292,0
2007-04-13,16,16.75,15.5,15.5,428,0
2007-04-16,16,16.75,14,15,496,0
2007-04-17,15,15,14,15,424,0
2007-04-18,15.25,15.25,14.25,15,176,0
2007-04-19,15.5,15.5,14,14.75,248,0
2007-04-20,14.25,15.5,14,14.25,520,0
2007-04-23,14.5,16.75,14.5,16.25,520,0
2007-04-24,16.5,16.5,15,15,176,0
2007-04-25,15.5,15.5,14,14.25,220,0
2007-04-26,15,15.75,14.25,14.25,92,0
2007-04-27,14.25,15,14.25,14.75,168,0
2007-04-30,15.5,16.25,14.5,16.25,556,0
2007-05-01,16.5,18,16.25,16.5,504,0
2007-05-02,17.75,18.25,17.5,17.5,164,0
2007-05-03,17.5,18.5,15.25,18.25,636,0
2007-05-04,17.75,18.75,17.75,18.5,484,0
2007-05-07,17.75,18.25,17,17.25,224,0
2007-05-08,17,17,16.25,16.5,48,0
2007-05-09,16,16.25,15.75,16,184,0
2007-05-10,15.5,16.25,15,15.5,216,0
2007-05-11,16.25,16.25,15.25,15.75,140,0
2007-05-14,15.25,16.25,15.25,15.5,52,0
2007-05-15,15.25,16,15,15,116,0
2007-05-16,15,16,14.75,14.75,192,0
2007-05-17,15.75,15.75,14.75,15,92,0
2007-05-18,15,15.75,15,15.25,152,0
2007-05-21,15.25,15.75,14.75,15.75,288,0
2007-05-22,15,16.25,15,15.75,148,0
2007-05-23,15.75,16.25,15.25,15.5,52,0
2007-05-24,17,17,15.75,15.75,208,0
2007-05-25,15.75,17.5,15.75,17.25,544,0
2007-05-29,16.75,18,16.75,16.75,256,0
2007-05-30,16.75,16.75,15.5,15.75,136,0
2007-05-31,15.75,16.25,15.5,15.5,80,0
2007-06-01,15.5,16,14.5,15.5,340,0
2007-06-04,15.25,16.5,15.25,15.25,76,0
2007-06-05,15.75,16.25,14.75,15.25,300,0
2007-06-06,15.25,16,15,15.75,44,0
2007-06-07,15.25,16.25,15.25,15.5,100,0
2007-06-08,16.75,16.75,15.25,15.25,188,0
2007-06-11,15.25,15.75,15,15.25,208,0
2007-06-12,15.5,16.25,15.25,15.25,300,0
2007-06-13,15,15.25,15,15.25,76,0
2007-06-14,15.25,16,15,15,124,0
2007-06-15,15,15.25,14.75,15.25,248,0
2007-06-18,14.25,16,14.25,15.75,212,0
2007-06-19,15.75,16.25,15,15.5,312,0
2007-06-20,15.75,16.25,15,15.25,188,0
2007-06-21,15.25,16.25,15,16.25,172,0
2007-06-22,15.75,16.25,15.25,15.75,192,0
2007-06-25,15.5,16,15,15.5,232,0
2007-06-26,15.5,15.75,15.5,15.5,492,0
2007-06-27,15.75,16,15.25,15.5,476,0
2007-06-28,15.5,15.5,14.25,14.75,476,0
2007-06-29,14.25,15.5,14.25,14.5,192,0
2007-07-02,14.75,15,14,14,148,0
2007-07-03,14.25,15.75,14.25,14.5,120,0
2007-07-05,14.5,14.75,13.75,14.25,256,0
2007-07-06,14.25,15.5,14.25,14.25,292,0
2007-07-09,15,15,14,14,388,0
2007-07-10,14.25,15,14,14,184,0
2007-07-11,14.25,14.75,13.75,14,204,0
2007-07-12,14,14,13.75,13.75,124,0
2007-07-13,13.5,13.75,11.5,12.25,776,0
2007-07-16,12.5,12.75,12,12.5,320,0
2007-07-17,12.5,12.5,11.5,12.5,252,0
2007-07-18,12.5,13.75,12.5,13.25,320,0
2007-07-19,13,13.75,13,13.5,88,0
2007-07-20,13.25,13.25,12.5,13.25,192,0
2007-07-23,13.25,13.25,12.5,13,72,0
2007-07-24,12.5,12.75,12.5,12.5,80,0
2007-07-25,12.5,13.75,12.5,13.75,184,0
2007-07-26,13.25,13.75,13.25,13.25,48,0
2007-07-27,11.75,15.25,11.75,13.75,392,0
2007-07-30,13.75,14.25,13.25,13.25,52,0
2007-07-31,13.5,16,13.5,13.5,80,0
2007-08-01,13.75,13.75,13,13,24,0
2007-08-02,13,13.75,13,13,96,0
2007-08-03,13.5,14,12.75,13.75,180,0
2007-08-06,15,15.5,13.75,15,188,0
2007-08-07,15.5,15.75,15.25,15.75,236,0
2007-08-08,15.75,15.75,14.75,14.75,124,0
2007-08-09,15.25,20,15,17.5,1200,0
2007-08-10,18.5,19.5,17.25,19.5,456,0
2007-08-13,19.5,21.5,19.5,21.25,756,0
2007-08-14,22,22,20.25,21,392,0
2007-08-15,21,21.25,19.75,20,484,0
2007-08-16,19.5,20,18,20,452,0
2007-08-17,20,21,20,20.5,180,0
2007-08-20,20.5,21,20,20,492,0
2007-08-21,19.75,21,19.75,20.25,188,0
2007-08-22,20.25,21,20,20,236,0
2007-08-23,20,20.75,20,20,160,0
2007-08-24,20,21,20,20.5,212,0
2007-08-27,20,20.5,20,20,36,0
2007-08-28,20.25,21,20,20,112,0
2007-08-29,19.75,20.25,19.75,20,164,0
2007-08-30,21,22,20.75,21.25,288,0
2007-08-31,20.75,22,20,22,208,0
2007-09-04,22,22,21.5,21.75,352,0
2007-09-05,21.75,22.5,21.5,22.25,544,0
2007-09-06,22,22.5,22,22,112,0
2007-09-07,22,22.5,22,22.25,228,0
2007-09-10,22.5,23.75,22.25,23.5,500,0
2007-09-11,22.75,23.25,21.5,21.5,360,0
2007-09-12,21.5,23.25,21.5,23,268,0
2007-09-13,23.5,23.75,22.25,23.25,336,0
2007-09-14,23.5,23.75,22.5,23.25,280,0
2007-09-17,23.75,24,22.5,23,640,0
2007-09-18,22.75,23.25,22,22.25,220,0
2007-09-19,22.25,23.5,22.25,23.5,300,0
2007-09-20,23.5,23.5,22.5,23,128,0
2007-09-21,23,23.25,22,22,92,0
2007-09-24,22.5,22.5,22,22.5,76,0
2007-09-25,22,22,20.5,21,260,0
2007-09-26,21,21,18.75,20,324,0
2007-09-27,20,20.5,18.75,20.5,476,0
2007-09-28,20.5,21,20,20.25,68,0
2007-10-01,21.25,22.25,21,21,184,0
2007-10-02,21.5,22.25,21.5,21.75,92,0
2007-10-03,22.25,22.75,21.5,22.5,788,0
2007-10-04,22.75,23,22,22,160,0
2007-10-05,21.75,22,21,21,152,0
2007-10-08,21,21,20,20,280,0
2007-10-09,21.25,21.25,20,20,132,0
2007-10-10,19.75,20.25,19.5,20,420,0
2007-10-11,21.25,21.25,18,19,336,0
2007-10-12,19,19,18.75,18.75,28,0
2007-10-15,17.75,19,16.25,19,348,0
2007-10-16,19,19,18.5,19,36,0
2007-10-17,19,20.5,18.75,19,320,0
2007-10-18,20,21,19.5,21,104,0
2007-10-19,20,21,19.5,20.5,96,0
2007-10-22,20.5,22,20,20.5,220,0
2007-10-23,20.5,20.5,18.75,19.75,164,0
2007-10-24,21,22.75,20.5,20.5,228,0
2007-10-25,20,22.5,20,22,496,0
2007-10-26,22.25,22.75,22,22.25,348,0
2007-10-29,22.75,22.75,22,22,48,0
2007-10-30,22.75,22.75,21.5,21.5,56,0
2007-10-31,21.75,22.5,21.75,22.5,172,0
2007-11-01,22,22,20,21,104,0
2007-11-02,21.75,23,21,22.75,672,0
2007-11-05,23.75,39.5,23.75,33.25,4540,0
2007-11-06,34.25,34.75,28,30.75,1336,0
2007-11-07,28.25,28.75,26.75,28.75,460,0
2007-11-08,30,31,28.25,29.5,596,0
2007-11-09,29.5,29.5,27,27.75,396,0
2007-11-12,28,29.5,27.5,29.25,200,0
2007-11-13,29.25,30.5,28.75,30.25,340,0
2007-11-14,30.25,33,30.25,32.5,792,0
2007-11-15,33.75,37.5,33.75,36,1348,0
2007-11-16,37.5,43.75,35,42.5,2356,0
2007-11-19,39.25,48.5,38,47.5,2160,0
2007-11-20,47.5,48.5,44.75,46.5,756,0
2007-11-21,46.5,47.5,43.5,44.25,684,0
2007-11-23,45,45.75,44,45,144,0
2007-11-26,45.25,45.5,41.5,42,348,0
2007-11-27,41.5,42,32.75,33,980,0
2007-11-28,33.75,41.5,33.75,38.75,652,0
2007-11-29,37.5,38.75,37,37,196,0
2007-11-30,37.75,38.5,35,37.5,272,0
2007-12-03,37.5,37.75,35,37.25,176,0
2007-12-04,36.25,37.5,33.75,35.5,180,0
2007-12-05,36.25,36.25,35,36,136,0
2007-12-06,36.25,37.5,36,37,132,0
2007-12-07,38,39.75,37.75,38.25,284,0
2007-12-10,38,39.5,37.75,39,196,0
2007-12-11,39.5,41.25,37.75,40,224,0
2007-12-12,39.5,40.75,38,38,180,0
2007-12-13,38.25,38.75,36.25,37.5,100,0
2007-12-14,37.5,40.25,37.5,39.25,276,0
2007-12-17,39.25,39.25,37.25,37.25,172,0
2007-12-18,38.5,38.75,36.5,36.5,80,0
2007-12-19,37.25,39.75,37,38.75,388,0
2007-12-20,39,42.25,38.75,40,504,0
2007-12-21,39,40,38.5,39,96,0
2007-12-24,39,40,38.25,38.25,56,0
2007-12-26,38.25,38.25,36,36.25,232,0
2007-12-27,35.75,35.75,33.75,35.5,204,0
2007-12-28,35.5,37,33.75,36.5,720,0
2007-12-31,36.25,36.25,34.5,36.25,236,0
2008-01-02,36.25,37.5,35,37.25,164,0
2008-01-03,37.5,37.5,35.25,36.75,72,0
2008-01-04,37.25,37.25,36.25,36.25,132,0
2008-01-07,36.25,36.25,29,29.5,316,0
2008-01-08,30.5,31,29.25,30,336,0
2008-01-09,28.25,28.75,26.25,26.75,276,0
2008-01-10,26.5,32,25.25,32,324,0
2008-01-11,32,32,30.25,31.25,60,0
2008-01-14,31.25,35,31,32.25,144,0
2008-01-15,32.75,32.75,30,30,64,0
2008-01-16,31.25,31.25,28.5,28.75,164,0
2008-01-17,29.5,29.75,26,27.5,144,0
2008-01-18,26.5,31,26.5,28.5,168,0
2008-01-22,28,29,26.75,28.75,548,0
2008-01-23,27.5,29.25,27.25,29.25,328,0
2008-01-24,29.25,30.75,27.5,28,420,0
2008-01-25,28,29,28,28.5,52,0
2008-01-28,27.75,28.25,26,26.5,228,0
2008-01-29,26,27.5,24.25,26.25,212,0
2008-01-30,27.5,29.75,27.25,27.75,100,0
2008-01-31,27.5,30,27.25,29.75,932,0
2008-02-01,29.5,29.5,28.75,28.75,180,0
2008-02-04,28,28,25.75,26.75,36,0
2008-02-05,27,27,25.75,26.5,12,0
2008-02-06,26.25,27.5,26.25,27.5,28,0
2008-02-07,27.5,27.5,26.75,26.75,28,0
2008-02-08,26.75,27.5,26.25,27.5,204,0
2008-02-11,26.25,28.75,26.25,28.75,240,0
2008-02-12,27.25,28.75,27.25,27.5,48,0
2008-02-13,27.5,27.75,26.5,27.5,24,0
2008-02-14,27,27,26.75,27,32,0
2008-02-15,26.75,27.5,26.5,26.5,76,0
2008-02-19,26.5,27.5,26.25,26.75,92,0
2008-02-20,27.25,27.75,27.25,27.5,228,0
2008-02-21,27.75,28.75,27.75,28,40,0
2008-02-22,28,28,26.5,27,52,0
2008-02-25,26.5,29,26.25,28.75,300,0
2008-02-26,28.75,28.75,27,27.25,96,0
2008-02-27,26.75,27.25,26.75,26.75,40,0
2008-02-28,26.75,26.75,25.75,26,72,0
2008-02-29,26,26.25,24.75,25,208,0
2008-03-03,25,25,22.5,22.75,208,0
2008-03-04,23.25,23.25,20.75,20.75,248,0
2008-03-05,21,23,21,23,384,0
2008-03-06,22.75,23,21.75,22.5,132,0
2008-03-07,22.25,23.25,22,23.25,28,0
2008-03-10,21.75,23.25,20.75,21.75,108,0
2008-03-11,22.25,22.5,21.25,22.25,112,0
2008-03-12,22.25,22.25,21.5,22,36,0
2008-03-13,21.5,22.5,21,21,448,0
2008-03-14,22,22.25,21.25,21.25,124,0
2008-03-17,21.25,21.25,19,19,196,0
2008-03-18,19.5,19.5,18.75,19.5,256,0
2008-03-19,18.75,19.75,18.75,19.25,104,0
2008-03-20,19,19,17.25,17.25,92,0
2008-03-24,18.25,20.25,18.25,20,420,0
2008-03-25,20,22.25,20,22,1220,0
2008-03-26,22.25,22.25,21.75,21.75,520,0
2008-03-27,22,22,21.75,22,316,0
2008-03-28,21.75,22,21.5,21.5,372,0
2008-03-31,21.75,22,21.75,21.75,396,0
2008-04-01,21.75,23.75,21.5,23.75,208,0
2008-04-02,23.75,27,23.25,25,404,0
2008-04-03,25,25.75,23.75,23.75,120,0
2008-04-04,23.75,25.25,23.75,24.5,164,0
2008-04-07,25,26,24.5,25,108,0
2008-04-08,24.5,24.75,24.5,24.75,200,0
2008-04-09,25.5,26.25,24.5,25.75,36,0
2008-04-10,25.75,28.5,25.75,27.25,264,0
2008-04-11,27.75,32,27.75,32,844,0
2008-04-14,34.75,34.75,31.25,31.25,588,0
2008-04-15,32.5,32.5,28.75,28.75,144,0
2008-04-16,28.5,30.5,25.5,29.5,312,0
2008-04-17,29.75,30,28,28,236,0
2008-04-18,28,30.25,28,29.5,252,0
2008-04-21,29.5,29.5,25,27,336,0
2008-04-22,27.5,27.5,26,26.25,60,0
2008-04-23,26.25,26.25,25.75,26.25,52,0
2008-04-24,26.25,26.25,22.5,23.75,372,0
2008-04-25,23.5,26.25,23.5,25.25,100,0
2008-04-28,24.75,25,23.75,25,184,0
2008-04-29,24.5,25.75,23.75,25.75,148,0
2008-04-30,24.75,25.75,24.5,25.25,136,0
2008-05-01,25.75,27,25.25,27,392,0
2008-05-02,27.5,28.75,27.5,28,108,0
2008-05-05,27.5,27.5,25.75,25.75,44,0
2008-05-06,25.75,26,25,25,88,0
2008-05-07,24.75,25.25,24.5,25,52,0
2008-05-08,25.5,26,25,26,100,0
2008-05-09,25.5,26,25,25,56,0
2008-05-12,25,26,25,25.5,80,0
2008-05-13,25.5,26.25,25,25,68,0
2008-05-14,24,25.5,23.75,24.25,152,0
2008-05-15,24,25,23.75,24,28,0
2008-05-16,24,24.5,23.75,24,40,0
2008-05-19,24,25.25,24,24.25,64,0
2008-05-20,24,24,24,24,16,0
2008-05-21,24.5,24.5,23,23.75,92,0
2008-05-22,23.75,24,23.75,23.75,92,0
2008-05-23,24,24,23.75,23.75,76,0
2008-05-27,23.75,23.75,22.5,22.75,44,0
2008-05-28,22.5,22.75,21.25,22.75,224,0
2008-05-29,22.25,22.5,21.5,22.5,88,0
2008-05-30,22.5,22.75,22.25,22.75,156,0
2008-06-02,22.5,22.5,20.75,22,416,0
2008-06-03,22.25,22.75,22,22.5,96,0
2008-06-04,22.5,22.5,21.5,21.75,16,0
2008-06-05,21.5,22.5,21.5,22.5,60,0
2008-06-06,22.5,22.5,21.75,22.5,68,0
2008-06-09,21.5,22.5,21.5,21.75,36,0
2008-06-10,21.75,23,21.75,22.25,128,0
2008-06-11,22.5,23,22.25,23,136,0
2008-06-12,23.25,23.5,22.25,23,208,0
2008-06-13,23.25,23.25,22.5,23.25,132,0
2008-06-16,23.25,23.25,21.75,23,92,0
2008-06-17,21.75,22.25,21,21.75,180,0
2008-06-18,22,22,21.25,21.25,24,0
2008-06-19,21.25,22,18.75,20,224,0
2008-06-20,20,20.25,19.5,20.25,56,0
2008-06-23,19.75,21,19,19,56,0
2008-06-24,19.5,20.5,19.5,20.25,128,0
2008-06-25,20.25,20.25,19.5,19.75,140,0
2008-06-26,20.5,20.5,18.75,19,68,0
2008-06-27,19.25,20,18.75,19.25,64,0
2008-06-30,19.5,20,18.75,18.75,188,0
2008-07-01,18.75,18.75,17,18.25,132,0
2008-07-02,18,18.25,16.75,17.5,496,0
2008-07-03,16.75,18,16.75,17.5,68,0
2008-07-07,17,17,16.75,16.75,28,0
2008-07-08,16.75,17.5,16.75,17.5,60,0
2008-07-09,17,17.5,16.5,17.5,304,0
2008-07-10,17.5,18,17.25,17.5,208,0
2008-07-11,17.5,17.5,16.75,17,44,0
2008-07-14,17.25,17.5,16.25,16.25,336,0
2008-07-15,16.5,17.5,16.5,17,56,0
2008-07-16,17.5,17.75,17.5,17.5,52,0
2008-07-17,17.75,18.75,17,18,228,0
2008-07-18,17,18,17,18,48,0
2008-07-21,17.75,17.75,17.25,17.5,240,0
2008-07-22,17.75,17.75,17,17,68,0
2008-07-23,18,18.5,17.5,18,152,0
2008-07-24,18,18,17.75,17.75,172,0
2008-07-25,17.75,19,17.25,18.75,236,0
2008-07-28,18.75,19.5,18,18.25,104,0
2008-07-29,19.75,19.75,18.75,19,80,0
2008-07-30,18.75,19.5,18.75,18.75,52,0
2008-07-31,19.5,19.5,18.75,18.75,52,0
2008-08-01,19.75,19.75,19.25,19.75,36,0
2008-08-04,19.75,21.5,19.5,21.25,272,0
2008-08-05,21.25,22.5,21.25,22.25,176,0
2008-08-06,22.5,23.75,22.5,22.75,280,0
2008-08-07,24.5,24.5,22.5,23.5,100,0
2008-08-08,23.5,23.75,22.75,22.75,188,0
2008-08-11,22.5,22.75,22.5,22.75,260,0
2008-08-12,22.75,23,22.75,22.75,212,0
2008-08-13,22.75,23,21.25,21.5,168,0
2008-08-14,22.5,22.75,22.25,22.5,452,0
2008-08-15,22.5,23,22,22,384,0
2008-08-18,22.5,22.75,21.5,22.25,144,0
2008-08-19,22.25,22.75,21.25,21.25,212,0
2008-08-20,22.25,22.25,22,22,80,0
2008-08-21,21.25,22.25,20,21.25,40,0
2008-08-22,21.25,21.5,20.25,20.25,52,0
2008-08-25,22.25,23,20.25,22.5,84,0
2008-08-26,22.5,23,21,21,116,0
2008-08-27,21.25,22.5,20.25,22.5,56,0
2008-08-28,20,21.25,19.5,20,136,0
2008-08-29,20.75,20.75,17,17.5,184,0
2008-09-02,18.5,18.75,17.5,18.5,540,0
2008-09-03,19.5,21,19.5,19.75,248,0
2008-09-04,20.25,21.25,19.75,20,88,0
2008-09-05,19.75,20.25,17.75,18,120,0
2008-09-08,20,21,18,20.25,304,0
2008-09-09,19.75,20.25,18.75,18.75,60,0
2008-09-10,18.75,19.5,18.75,19,56,0
2008-09-11,19,19.5,18.5,18.75,52,0
2008-09-12,19,19,18,18,56,0
2008-09-15,18,18,17.5,17.5,88,0
2008-09-16,17.25,18,16.75,18,136,0
2008-09-17,17.5,19,16.5,17.5,212,0
2008-09-18,17.25,17.5,13,15.5,352,0
2008-09-19,15.5,16.25,15.25,15.5,200,0
2008-09-22,17,17.25,15.25,16.25,388,0
2008-09-23,15.25,16.5,13.75,15.5,168,0
2008-09-24,15,16.25,14.25,16.25,140,0
2008-09-25,15.5,17,15.5,15.75,188,0
2008-09-26,15.5,16.25,15.5,16.25,92,0
2008-09-29,15.5,16,15,15,132,0
2008-09-30,15,15.75,15,15.25,144,0
2008-10-01,15.25,17.5,15.25,16.25,220,0
2008-10-02,16.25,17,16,16,108,0
2008-10-03,16,17,15,15,324,0
2008-10-06,15,15,13,14.5,600,0
2008-10-07,14.5,15,12.5,13.75,540,0
2008-10-08,13,13.25,10.25,11.5,656,0
2008-10-09,12.5,13,11.25,11.5,244,0
2008-10-10,13,13,11.75,11.75,284,0
2008-10-13,11.75,13,11.75,12,224,0
2008-10-14,12,12,10.75,11.5,256,0
2008-10-15,11.5,12,10.25,10.75,552,0
2008-10-16,10.5,11.5,8.5,11.25,1460,0
2008-10-17,11.25,11.5,11,11,320,0
2008-10-20,11,11.5,11,11.25,276,0
2008-10-21,11.5,11.5,11.25,11.5,512,0
2008-10-22,11.75,13.5,11.5,13.25,580,0
2008-10-23,13,13,12.25,13,220,0
2008-10-24,12.25,12.5,11.25,12.5,324,0
2008-10-27,12.5,13,12,12,68,0
2008-10-28,12.5,12.75,11.5,11.5,60,0
2008-10-29,13,13,12,12.75,256,0
2008-10-30,12.5,12.75,12.5,12.5,16,0
2008-10-31,12,12,11,12,156,0
2008-11-03,11.75,12,11.25,12,60,0
2008-11-04,12,13,11.75,12.5,180,0
2008-11-05,12.5,12.5,10,12.25,120,0
2008-11-06,12.25,12.25,11.75,12,24,0
2008-11-07,11.75,12,10,11.25,56,0
2008-11-10,12,12,10.25,11.25,52,0
2008-11-11,10.25,11.75,10.25,11.75,120,0
2008-11-12,11.75,11.75,11.25,11.5,136,0
2008-11-13,11.75,11.75,10.25,11,192,0
2008-11-14,11.25,13,10.5,11,492,0
2008-11-17,11,11.5,10,10,160,0
2008-11-18,10.75,10.75,9.75,10.75,216,0
2008-11-19,10.25,11.25,10,10.25,84,0
2008-11-20,10,11.75,9,9.5,116,0
2008-11-21,9,11.75,9,9,76,0
2008-11-24,9.25,11,8,9.5,188,0
2008-11-25,10,10,7.75,8.75,256,0
2008-11-26,8.75,10,7.25,7.75,820,0
2008-11-28,8.5,8.5,8.25,8.5,48,0
2008-12-01,8.5,8.5,7.25,8,184,0
2008-12-02,7.25,8,7.25,7.5,84,0
2008-12-03,7.5,8.5,7.25,8.25,108,0
2008-12-04,7.5,8.5,7,8.5,132,0
2008-12-05,8.5,8.5,6.5,7.75,192,0
2008-12-08,7.5,8.5,7.25,7.25,196,0
2008-12-09,7.25,8.25,7.25,7.25,272,0
2008-12-10,7.25,8.25,7.25,7.75,232,0
2008-12-11,7.75,7.75,7,7.75,448,0
2008-12-12,7.25,7.5,6.75,7.5,124,0
2008-12-15,7.5,7.5,6.5,6.5,368,0
2008-12-16,6.25,7,5.75,6.25,512,0
2008-12-17,6.5,8,6.25,7.75,868,0
2008-12-18,8,9.25,7.75,8,232,0
2008-12-19,8,9.25,8,9,1032,0
2008-12-22,9.75,11,9.25,10.25,812,0
2008-12-23,10.25,11.25,9.75,10.75,284,0
2008-12-24,10.75,11.25,10.5,11,80,0
2008-12-26,10,11.75,9.75,11.75,280,0
2008-12-29,11.75,11.75,8.5,9.25,724,0
2008-12-30,9,10.5,7.75,7.75,768,0
2008-12-31,8.75,10.75,8.75,10.75,464,0
2009-01-02,11,11,9.75,9.75,36,0
2009-01-05,9.75,10.5,9.5,9.75,104,0
2009-01-06,9.75,10.5,9.75,9.75,96,0
2009-01-07,10,10,8.75,8.75,100,0
2009-01-08,10.5,10.75,8.75,10.75,388,0
2009-01-09,9.25,10.25,9.25,10,364,0
2009-01-12,10,10,8.75,8.75,104,0
2009-01-13,8.75,9.25,8.75,8.75,104,0
2009-01-14,8.25,8.75,8.25,8.75,160,0
2009-01-15,8.5,8.75,8,8.75,260,0
2009-01-16,8.75,9.25,8,8,88,0
2009-01-20,8,8.75,7.75,7.75,176,0
2009-01-21,7.75,8.5,7.5,8.25,228,0
2009-01-22,7.5,8,7.5,8,120,0
2009-01-23,8,8,7.5,7.5,92,0
2009-01-26,7.5,8.25,7.5,7.5,220,0
2009-01-27,7.75,8,7.5,7.75,196,0
2009-01-28,7.75,8.25,7.5,8,608,0
2009-01-29,8,8,7.75,7.75,108,0
2009-01-30,7.75,7.75,7.75,7.75,52,0
2009-02-02,7.75,7.75,6.5,7,272,0
2009-02-03,7,7.75,7,7.5,40,0
2009-02-04,7.75,8.25,7.5,7.5,200,0
2009-02-05,7.5,7.5,7,7,28,0
2009-02-06,7.5,8.25,7.5,8,100,0
2009-02-09,8.25,8.25,7.25,8,128,0
2009-02-10,8,8.5,7,8,56,0
2009-02-11,8,8,7.25,8,100,0
2009-02-12,7.25,7.75,7.25,7.75,148,0
2009-02-13,7.75,7.75,7,7.5,64,0
2009-02-17,7.5,7.5,7.25,7.5,196,0
2009-02-18,7.5,7.5,7,7,48,0
2009-02-19,7,7.25,6.25,6.5,144,0
2009-02-20,6.25,6.5,5.5,6.25,324,0
2009-02-23,6.25,6.5,5,5.5,460,0
2009-02-24,5.5,6.25,4.75,4.75,296,0
2009-02-25,5,6.25,5,6.25,312,0
2009-02-26,6,6.25,5.5,6,800,0
2009-02-27,5.5,6.75,5.5,6.75,308,0
2009-03-02,6.5,6.5,6.25,6.5,60,0
2009-03-03,6.75,7,5.25,6.25,420,0
2009-03-04,7.5,7.5,6.25,7.25,56,0
2009-03-05,6.75,6.75,6,6,156,0
2009-03-06,6,6.5,5.5,6.25,164,0
2009-03-09,6.25,6.5,6,6.25,296,0
2009-03-10,5.75,6.5,5.75,6.25,284,0
2009-03-11,6.25,6.25,6,6,268,0
2009-03-12,6.25,6.25,5.5,6,396,0
2009-03-13,5.5,6.25,5.5,6.25,104,0
2009-03-16,5.75,6.25,5.75,5.75,52,0
2009-03-17,5.75,6,5.75,5.75,60,0
2009-03-18,5.75,6,5.5,5.5,136,0
2009-03-19,5.75,6,5.5,5.5,28,0
2009-03-20,5.5,6,5.25,5.75,144,0
2009-03-23,5.75,6.5,5.75,6.5,476,0
2009-03-24,6.5,6.5,6.25,6.25,180,0
2009-03-25,6.25,6.75,6.25,6.25,156,0
2009-03-26,6.25,6.75,6,6,208,0
2009-03-27,6.5,6.75,6.5,6.75,48,0
2009-03-30,6.25,6.75,6,6.25,340,0
2009-03-31,6.5,6.5,6.25,6.5,312,0
2009-04-01,6.25,6.5,6.25,6.25,104,0
2009-04-02,6.25,6.75,6.25,6.5,572,0
2009-04-03,6.5,6.75,6.25,6.75,176,0
2009-04-06,6.5,6.5,6.25,6.25,76,0
2009-04-07,6.25,6.25,6,6.25,64,0
2009-04-08,6.25,6.75,6,6.25,356,0
2009-04-09,6.75,7.25,6.25,6.75,780,0
2009-04-13,6.75,9.75,6.75,9.5,768,0
2009-04-14,9.5,9.5,7.25,7.5,544,0
2009-04-15,8,9,7.5,8.25,212,0
2009-04-16,8.5,8.5,7.5,7.5,68,0
2009-04-17,8,8.25,7.75,8,136,0
2009-04-20,7.5,8,7.5,7.5,92,0
2009-04-21,7.5,7.75,7.5,7.5,76,0
2009-04-22,7.75,7.75,7,7,48,0
2009-04-23,7,7.25,6.75,7.25,88,0
2009-04-24,7.25,8,7,7.5,236,0
2009-04-27,7.25,7.25,7.25,7.25,24,0
2009-04-28,7.25,7.25,7,7,156,0
2009-04-29,7.25,7.25,7,7.25,152,0
2009-04-30,7.25,7.75,7,7.25,116,0
2009-05-01,7.25,7.25,7.25,7.25,64,0
2009-05-04,7.5,7.75,7.25,7.25,60,0
2009-05-05,7.25,9.5,7.25,8.25,688,0
2009-05-06,8.5,9,8.5,9,76,0
2009-05-07,10,10.75,8.75,9.5,348,0
2009-05-08,10,10,9.5,9.75,128,0
2009-05-11,9.5,9.75,8.75,9.25,72,0
2009-05-12,9.25,9.75,8.5,8.5,52,0
2009-05-13,9.75,9.75,8.5,8.5,144,0
2009-05-14,8.75,8.75,7.75,7.75,232,0
2009-05-15,8,8,7.75,7.75,32,0
2009-05-18,8.25,8.75,7.75,8.75,48,0
2009-05-19,8.5,8.5,8.5,8.5,28,0
2009-05-20,8.5,8.5,8,8,324,0
2009-05-21,8,8,7.5,7.5,148,0
2009-05-22,7.75,7.75,7.25,7.5,384,0
2009-05-26,8.25,8.25,7.25,7.5,212,0
2009-05-27,7.25,7.5,7,7,240,0
2009-05-28,7,8.25,7,7.75,420,0
2009-05-29,7.75,7.75,7,7,172,0
2009-06-01,7.5,7.75,7,7.75,212,0
2009-06-02,7.5,8,7.5,7.5,404,0
2009-06-03,7.75,8,7.5,8,204,0
2009-06-04,8,8.5,7.75,8,236,0
2009-06-05,8.5,8.5,8,8.25,104,0
2009-06-08,8.25,9,8.25,9,416,0
2009-06-09,9,9.25,8.75,8.75,224,0
2009-06-10,9,9.5,9,9,240,0
2009-06-11,9,9.5,9,9.5,260,0
2009-06-12,9.5,9.5,9.25,9.5,156,0
2009-06-15,9.25,9.5,9.25,9.25,120,0
2009-06-16,9.5,9.75,9.5,9.75,180,0
2009-06-17,10,10,9.5,9.75,40,0
2009-06-18,9.75,10,8.75,9.25,108,0
2009-06-19,9.5,9.75,9,9.5,324,0
2009-06-22,10,10.75,10,10.5,220,0
2009-06-23,10.25,10.75,10,10,108,0
2009-06-24,10,10.25,10,10.25,68,0
2009-06-25,10.25,10.75,10,10,272,0
2009-06-26,10,10.25,9.25,10,232,0
2009-06-29,10.5,10.5,9.25,9.75,160,0
2009-06-30,9.75,9.75,9.25,9.75,248,0
2009-07-01,9.5,9.75,9.25,9.5,224,0
2009-07-02,9.5,9.5,8.75,9.5,188,0
2009-07-06,9.5,9.5,8.75,8.75,44,0
2009-07-07,9,9,8.75,9,28,0
2009-07-08,9,9,8,8.25,292,0
2009-07-09,8,8.75,8,8.5,48,0
2009-07-10,8.75,9.25,8.25,8.75,92,0
2009-07-13,8,9,8,8.75,52,0
2009-07-14,8,8.25,7.75,8.25,264,0
2009-07-15,8,8.25,7.5,7.75,164,0
2009-07-16,8,8.25,7.75,8,236,0
2009-07-17,7.75,8.25,7.75,8.25,196,0
2009-07-20,7.75,8,7.75,7.75,160,0
2009-07-21,8.5,8.5,7.75,8.25,244,0
2009-07-22,8.5,8.5,8.25,8.25,148,0
2009-07-23,8.25,8.5,8,8,192,0
2009-07-24,8.25,8.25,7.5,7.75,92,0
2009-07-27,7.75,8,7.5,8,100,0
2009-07-28,7.5,8,6.75,7.75,204,0
2009-07-29,7.75,8,7.25,7.75,216,0
2009-07-30,7.75,8.5,7.5,7.75,220,0
2009-07-31,7.75,9.25,7.75,8.75,88,0
2009-08-03,7.75,9.5,7.75,9,44,0
2009-08-04,9.5,10.25,9,9.25,116,0
2009-08-05,9.5,10.25,9.5,10,244,0
2009-08-06,9.5,10,9.5,9.75,52,0
2009-08-07,9.75,10,9.75,9.75,108,0
2009-08-10,9.75,9.75,8.5,8.5,168,0
2009-08-11,9.25,9.25,9,9,76,0
2009-08-12,9,9.5,8.75,9.5,56,0
2009-08-13,8.75,9.5,8.25,9,264,0
2009-08-14,9.25,9.5,9.25,9.25,112,0
2009-08-17,8.25,9.5,8.25,9.25,160,0
2009-08-18,9,9.5,9,9.25,92,0
2009-08-19,9.25,9.5,9.25,9.25,52,0
2009-08-20,9.25,9.25,9.25,9.25,32,0
2009-08-21,9.5,10,9.5,9.75,116,0
2009-08-24,10,12,9.75,12,480,0
2009-08-25,11.5,15.75,11.5,13.75,520,0
2009-08-26,14,14,13.25,13.75,88,0
2009-08-27,13.5,14,13.25,13.25,272,0
2009-08-28,13.25,14,13.25,13.25,252,0
2009-08-31,13.75,14.25,13.25,14,88,0
2009-09-01,14.5,16.75,14.5,16.5,388,0
2009-09-02,16.25,16.5,15,16.25,188,0
2009-09-03,16.25,18.75,16.25,18.25,324,0
2009-09-04,18,18.75,17,18.25,240,0
2009-09-08,18.5,21.25,18,21.25,428,0
2009-09-09,21.25,27.5,20,27.5,832,0
2009-09-10,25,28,21.25,24.75,724,0
2009-09-11,23.75,23.75,20.5,21.75,244,0
2009-09-14,21.75,25,21.25,22.75,248,0
2009-09-15,22.25,22.75,20,20.25,320,0
2009-09-16,20,22,20,22,520,0
2009-09-17,21.25,21.25,20,20.75,352,0
2009-09-18,20.5,21.25,20,20.5,212,0
2009-09-21,20.5,21.25,20,20.5,156,0
2009-09-22,21,21,20.25,20.75,196,0
2009-09-23,20.75,20.75,20.5,20.5,180,0
2009-09-24,20.5,21,20,21,456,0
2009-09-25,21,22.25,20.75,22,556,0
2009-09-28,22.25,22.25,20.5,21.5,160,0
2009-09-29,22,22.75,21.5,22.25,140,0
2009-09-30,20.25,22.25,20.25,21.25,176,0
2009-10-01,22.25,23,21.75,22.5,364,0
2009-10-02,22.5,23,21,22.5,224,0
2009-10-05,21.25,23,21.25,23,144,0
2009-10-06,23,23.25,21.25,22.5,204,0
2009-10-07,21.25,23,21.25,22.75,256,0
2009-10-08,23,23.25,22,23,416,0
2009-10-09,23,24.75,23,23.75,408,0
2009-10-12,24,24.75,23,24,92,0
2009-10-13,23.75,24.5,23.5,24.25,400,0
2009-10-14,24,25,24,25,360,0
2009-10-15,24.75,25,24.5,24.75,128,0
2009-10-16,24.5,25,24.5,24.5,232,0
2009-10-19,24.25,24.25,23,23.75,240,0
2009-10-20,23.5,25.5,20.25,23.5,1084,0
2009-10-21,24.5,24.5,22,22.5,76,0
2009-10-22,22.5,23.75,20,22,164,0
2009-10-23,22,22,20.75,21.25,192,0
2009-10-26,23,23,20.25,21.5,144,0
2009-10-27,20,21.25,18.75,19,148,0
2009-10-28,19,21.25,19,19.25,260,0
2009-10-29,20,20,14.75,15.25,372,0
2009-10-30,16.75,17.5,13.75,14.75,200,0
2009-11-02,14,16.25,14,15.5,112,0
2009-11-03,14.5,16.25,14.5,15.75,104,0
2009-11-04,15.25,17.25,15,16.75,100,0
2009-11-05,17.25,17.75,12.75,17.5,104,0
2009-11-06,17.5,18.75,16.75,18.75,60,0
2009-11-09,18.75,19.5,16,17,136,0
2009-11-10,19,19,17,17,88,0
2009-11-11,17,18.75,17,17.75,36,0
2009-11-12,18,18,17,17,60,0
2009-11-13,16.5,17.5,16.5,17,96,0
2009-11-16,17.5,17.5,16.25,16.75,84,0
2009-11-17,17,17,16.5,16.5,48,0
2009-11-18,16.5,16.75,16.5,16.75,44,0
2009-11-19,16.25,16.25,16.25,16.25,28,0
2009-11-20,16.5,19,15.5,15.75,160,0
2009-11-23,16.25,19,16,17.25,168,0
2009-11-24,17.25,18,16.75,17,152,0
2009-11-25,17,17.5,16.75,16.75,88,0
2009-11-27,17.25,18,17.25,17.75,104,0
2009-11-30,17.75,18.5,17.25,17.25,64,0
2009-12-01,18.25,18.25,17.75,18,12,0
2009-12-02,18.25,18.75,17.5,17.5,112,0
2009-12-03,17.5,18,17.5,17.75,56,0
2009-12-04,17.5,18,17.5,17.75,60,0
2009-12-07,17.5,17.5,15,15,140,0
2009-12-08,17.5,17.5,15.75,17,20,0
2009-12-09,17,17,16.25,16.75,80,0
2009-12-10,16.25,16.75,16.25,16.25,64,0
2009-12-11,16.75,16.75,16.25,16.25,20,0
2009-12-14,16.25,16.75,15,16.25,104,0
2009-12-15,15.5,16.75,15.5,16.75,68,0
2009-12-16,15,16.75,15,16.75,56,0
2009-12-17,16.25,17.25,15,15.75,124,0
2009-12-18,16,16.75,16,16.75,8,0
2009-12-21,15.5,15.5,15,15,20,0
2009-12-22,15.25,15.75,15,15.25,368,0
2009-12-23,15,15.25,14.5,14.5,120,0
2009-12-24,15,16,14.75,15.75,56,0
2009-12-28,15.75,15.75,14.75,14.75,76,0
2009-12-29,15,15.5,15,15,80,0
2009-12-30,15,16.75,14.75,15.5,36,0
2009-12-31,15.5,16,15,16,92,0
2010-01-04,16,16,15.5,15.5,68,0
2010-01-05,15.5,15.5,15,15.5,56,0
2010-01-06,15,15.5,14.75,15.25,68,0
2010-01-07,15,16,14.75,15,168,0
2010-01-08,15,15.5,14.25,15.25,168,0
2010-01-11,15.25,15.25,14.5,14.75,28,0
2010-01-12,15.25,16.75,15,15.75,564,0
2010-01-13,16,16,15.75,15.75,120,0
2010-01-14,15.75,16,15.5,16,152,0
2010-01-15,15.5,15.75,15.5,15.75,360,0
2010-01-19,15.5,15.75,15,15,88,0
2010-01-20,15,15,14,14,52,0
2010-01-25,12,12.5,11.5,12,160,0
2010-01-26,12,12,8.75,11.75,228,0
2010-01-27,11.75,13,11.5,11.5,84,0
2010-01-28,11.5,13,11.5,12.25,80,0
2010-01-29,12.5,13,12,13,96,0
2010-02-01,12.75,13,11.5,12,80,0
2010-02-02,12.5,13,11.75,13,24,0
2010-02-03,11.75,12.5,11.25,11.5,36,0
2010-02-04,11.25,13,11.25,12.25,180,0
2010-02-05,11.75,12.5,11.75,12.25,160,0
2010-02-08,11.75,12.25,11.25,11.5,72,0
2010-02-09,11.75,12.25,11.5,12.25,48,0
2010-02-10,11.5,12,9.25,12,160,0
2010-02-11,12,12.25,11.75,12,84,0
2010-02-12,11.75,12.25,9,12.25,16,0
2010-02-16,12.25,12.25,10.25,12.25,36,0
2010-02-17,11,12,11,12,8,0
2010-02-18,12,12.25,11.25,12.25,136,0
2010-02-19,12.25,12.25,11.25,12.25,52,0
2010-02-22,12.25,12.25,10.75,11.75,84,0
2010-02-23,11.5,12.25,11.5,12.25,96,0
2010-02-24,12.25,12.25,10.75,12,132,0
2010-02-25,12.5,12.5,11.25,12,40,0
2010-02-26,12,12.5,12,12.25,140,0
2010-03-01,12.25,12.5,10.5,11,176,0
2010-03-02,11.25,12.5,10.5,11,96,0
2010-03-03,11.25,12.25,10.75,12.25,72,0
2010-03-04,10.75,12,10.75,12,40,0
2010-03-05,11.75,12.25,10.75,12.25,164,0
2010-03-08,9.25,12.25,9.25,12.25,88,0
2010-03-09,12,12.25,11,12,164,0
2010-03-10,11.25,12,11,11.5,312,0
2010-03-11,11.5,12,11.25,11.75,76,0
2010-03-12,11.25,11.25,10,11.25,824,0
2010-03-15,11,11,10.25,11,64,0
2010-03-16,11,11.25,10.75,11.25,88,0
2010-03-17,10,10.5,10,10.5,316,0
2010-03-18,10,10.25,10,10,184,0
2010-03-19,10,10.25,10,10,116,0
2010-03-22,10,10.5,10,10.25,252,0
2010-03-23,10.25,10.25,9.75,10,348,0
2010-03-24,9.75,10,9.5,10,88,0
2010-03-25,10,10.5,9,10.5,592,0
2010-03-26,10,10.5,9,10.5,268,0
2010-03-29,10,10.25,9,10.25,132,0
2010-03-30,9,10,9,9.75,64,0
2010-03-31,10,10,9,9.75,168,0
2010-04-01,10,10,9,9.5,272,0
2010-04-05,9.25,9.5,9,9,224,0
2010-04-06,11.75,11.75,9,9,316,0
2010-04-07,9,9.5,8.75,9.5,208,0
2010-04-08,9.5,9.5,8.75,9.5,324,0
2010-04-09,8.75,9.5,8.75,9.25,124,0
2010-04-12,9.25,9.5,8.75,9.5,324,0
2010-04-13,10,10,8.75,8.75,372,0
2010-04-14,9,9,8.25,9,428,0
2010-04-15,9,9,8,8.25,80,0
2010-04-16,8,8.75,8,8,112,0
2010-04-19,7.5,8,7.5,7.75,200,0
2010-04-20,7.5,8,7,7.25,344,0
2010-04-21,7.25,7.75,7,7.25,164,0
2010-04-22,7.25,7.5,7,7.5,68,0
2010-04-23,7.5,8,7.25,8,48,0
2010-04-26,10.5,10.5,8,9.75,252,0
2010-04-27,9.5,9.75,8.25,9.25,276,0
2010-04-28,7.75,9.75,7.75,8.25,316,0
2010-04-29,7.75,9.25,7.5,9,208,0
2010-04-30,9.75,9.75,8.5,9.75,212,0
2010-05-03,8.75,9.75,8.25,9.5,120,0
2010-05-04,8.75,9.5,8.25,9,92,0
2010-05-05,9,9,8.25,9,12,0
2010-05-06,8.25,9,8.25,8.75,108,0
2010-05-07,8.75,8.75,8.25,8.75,64,0
2010-05-10,8.75,9.25,8.25,9.25,200,0
2010-05-11,8.5,9.25,8.5,9.25,36,0
2010-05-12,8.75,8.75,8.25,8.75,244,0
2010-05-13,8.25,8.75,8.25,8.5,64,0
2010-05-14,8.25,8.75,8.25,8.75,60,0
2010-05-17,8.75,8.75,8.25,8.75,120,0
2010-05-18,8.5,8.75,8.25,8.75,36,0
2010-05-19,8.25,8.5,8.25,8.5,68,0
2010-05-20,8.75,9,8.25,8.75,152,0
2010-05-21,8.75,8.75,8,8.75,88,0
2010-05-24,8,8.75,8,8.75,8,0
2010-05-25,8.75,8.75,8,8.75,96,0
2010-05-26,8.5,8.5,7.5,8.5,84,0
2010-05-27,8,8,8,8,4,0
2010-05-28,7.5,8,7.5,8,36,0
2010-06-01,8,9.25,8,9.25,104,0
2010-06-02,8.25,9.75,8.25,9.75,44,0
2010-06-03,9.25,9.25,8,8.75,8,0
2010-06-04,8.75,8.75,7.75,7.75,140,0
2010-06-07,7.75,8.25,7.75,8.25,8,0
2010-06-08,8.75,8.75,7.75,8.25,52,0
2010-06-09,7.75,8,7.75,7.75,88,0
2010-06-10,7.5,7.75,7.25,7.25,72,0
2010-06-11,7.25,7.5,6.75,7.5,140,0
2010-06-14,7.5,7.5,7,7.5,148,0
2010-06-15,7.5,7.5,6.75,7,120,0
2010-06-16,6.75,7.5,6.5,7.5,96,0
2010-06-17,7,7.5,7,7,24,0
2010-06-18,7.5,7.75,7,7.75,44,0
2010-06-21,7.25,8,7.25,7.5,96,0
2010-06-22,7.25,7.5,7,7.5,56,0
2010-06-23,7.5,7.5,7,7,176,0
2010-06-24,7.5,7.5,7,7,56,0
2010-06-25,7.25,7.5,7,7,244,0
2010-06-28,6.5,7,6.5,6.75,180,0
2010-06-29,6.5,7,6,6.75,328,0
2010-06-30,6.5,7.25,6.25,7.25,264,0
2010-07-01,6.75,6.75,6.25,6.75,152,0
2010-07-02,6.75,7.25,6.5,7,132,0
2010-07-06,6.25,7,6.25,6.75,112,0
2010-07-07,7,7,6.5,7,32,0
2010-07-08,6.5,7,6.25,7,32,0
2010-07-09,6.25,6.25,6.25,6.25,12,0
2010-07-12,6.5,7,6.5,6.75,96,0
2010-07-13,6.5,7,6.25,6.25,148,0
2010-07-14,7,7,6.25,6.25,136,0
2010-07-15,6.5,6.5,6,6,40,0
2010-07-16,6,6.5,6,6,232,0
2010-07-19,6.75,6.75,5.5,5.5,32,0
2010-07-20,5.75,6.25,5.75,5.75,100,0
2010-07-21,6,6,5.75,6,108,0
2010-07-22,5.75,6,5.75,5.75,152,0
2010-07-23,5.5,5.75,4.75,5.5,456,0
2010-07-26,5.25,5.25,4.75,4.75,284,0
2010-07-27,4.75,5.5,4.75,5,628,0
2010-07-28,5.25,6,5.25,6,72,0
2010-07-29,6,6.25,6,6,136,0
2010-07-30,5.75,6,5,6,124,0
2010-08-02,6,6,5.75,5.75,44,0
2010-08-03,5.5,6,5.5,5.75,56,0
2010-08-04,6,6,5,6,92,0
2010-08-05,6,6,5.5,6,52,0
2010-08-06,5.75,5.75,5.75,5.75,60,0
2010-08-09,5.75,5.75,5.75,5.75,72,0
2010-08-10,5.75,5.75,5.75,5.75,64,0
2010-08-11,5.75,5.75,5.5,5.5,68,0
2010-08-12,5.5,5.5,5,5.25,72,0
2010-08-13,5,5.75,5,5.5,212,0
2010-08-16,5,5.75,5,5,120,0
2010-08-17,4.5,5.25,4.5,4.75,80,0
2010-08-18,4.25,5.5,4.25,5.5,116,0
2010-08-19,5.5,5.5,5.5,5.5,36,0
2010-08-20,5.25,5.5,5.25,5.25,16,0
2010-08-23,5.5,5.5,5.25,5.25,44,0
2010-08-24,5.25,5.5,5.25,5.25,128,0
2010-08-25,5.75,6,5.5,5.75,128,0
2010-08-26,6,6,5.5,5.5,52,0
2010-08-27,5.5,6,5.25,5.25,272,0
2010-08-30,5.25,5.5,5.25,5.5,48,0
2010-08-31,5.75,5.75,5.5,5.75,56,0
2010-09-01,5.5,5.75,5.5,5.75,20,0
2010-09-02,5.5,5.5,5.5,5.5,92,0
2010-09-03,5.5,5.5,5.5,5.5,52,0
2010-09-07,5.25,5.75,5.25,5.5,76,0
2010-09-08,5.25,5.5,5.25,5.25,24,0
2010-09-09,5.5,6,5.5,5.75,44,0
2010-09-10,6,7.5,6,6.25,240,0
2010-09-13,6.25,7.5,5.5,6,232,0
2010-09-14,5.25,6.5,5.25,5.75,176,0
2010-09-15,6,6,5,6,124,0
2010-09-16,5.5,6,5.5,6,52,0
2010-09-17,5,6,5,5.5,904,0
2010-09-20,5.25,5.5,5,5,124,0
2010-09-21,5.5,5.5,5,5.25,44,0
2010-09-23,5.5,6,5.5,5.5,32,0
2010-09-24,5.75,5.75,5.5,5.5,128,0
2010-09-27,6.5,6.5,5.5,5.5,48,0
2010-09-28,5,5.5,5,5.5,216,0
2010-09-29,5,5.25,5,5.25,44,0
2010-09-30,5,5.25,5,5.25,176,0
2010-10-01,5,5.25,5,5.25,84,0
2010-10-04,5,5,5,5,56,0
2010-10-05,5.5,5.5,5,5.25,132,0
2010-10-06,5.5,5.5,5,5.25,156,0
2010-10-07,5.25,5.25,4.75,5.25,192,0
2010-10-08,5,5,3.75,5,32,0
2010-10-11,3.75,5,3.75,5,112,0
2010-10-12,4.5,5,4.5,5,488,0
2010-10-13,5.5,5.5,5,5.25,544,0
2010-10-14,5.5,5.5,3.75,4.5,184,0
2010-10-15,4.75,5.5,4.25,5.5,440,0
2010-10-18,5,5,4.5,5,148,0
2010-10-20,5,5.25,4.5,5.25,228,0
2010-10-21,5.25,5.75,5,5.75,212,0
2010-10-22,4.5,5.75,4.5,5.5,88,0
2010-10-25,4.5,5.25,4.5,5,108,0
2010-10-26,4.5,5.5,4.5,5,376,0
2010-10-27,4.5,6,4.5,5,520,0
2010-10-28,5.25,5.5,5,5.5,260,0
2010-10-29,5.25,5.5,5,5.5,148,0
2010-11-01,6,6,5.25,5.25,144,0
2010-11-02,5.25,5.5,5.25,5.5,60,0
2010-11-03,5.25,5.75,5.25,5.75,132,0
2010-11-04,5.75,5.75,5,5.5,124,0
2010-11-05,5.5,5.5,5,5,104,0
2010-11-08,5.25,5.75,5.25,5.5,160,0
2010-11-09,5.25,5.75,5.25,5.5,364,0
2010-11-10,5.75,7,5.75,7,696,0
2010-11-11,7,7,6,6.5,140,0
2010-11-12,6,6.25,5.25,6.25,592,0
2010-11-15,7,7.25,6.25,6.25,144,0
2010-11-16,6.25,7.25,5.5,7.25,220,0
2010-11-17,7.25,7.25,7.25,7.25,4,0
2010-11-18,7.25,7.25,5.5,6,336,0
2010-11-19,6.25,6.75,5.5,5.5,352,0
2010-11-22,5.75,6.25,5.75,6.25,76,0
2010-11-23,8.75,8.75,6.25,7,240,0
2010-11-24,6.75,6.75,6.5,6.75,296,0
2010-11-26,6.5,6.75,6.5,6.5,36,0
2010-11-29,6.25,6.5,6,6.25,252,0
2010-11-30,6.25,8.75,6.25,6.25,40,0
2010-12-01,6.25,6.5,6,6.5,104,0
2010-12-02,6.75,6.75,6.25,6.75,80,0
2010-12-03,6.5,6.5,6.25,6.25,36,0
2010-12-06,6.5,6.5,5.75,6,228,0
2010-12-07,5.75,6.5,5.5,5.5,60,0
2010-12-08,6,6,5,5,668,0
2010-12-09,5.25,5.75,5,5,380,0
2010-12-10,5,6.25,5,6.25,236,0
2010-12-13,6.75,6.75,5.25,5.75,208,0
2010-12-14,6,6.25,5.75,6.25,224,0
2010-12-15,6,6,6,6,72,0
2010-12-16,6.25,6.25,5.75,5.75,276,0
2010-12-17,5.75,5.75,5.75,5.75,16,0
2010-12-20,5.5,6.25,5,5.25,248,0
2010-12-21,5.25,5.75,5,5.5,84,0
2010-12-22,5.75,6,5,6,204,0
2010-12-23,5.75,5.75,5.5,5.75,192,0
2010-12-27,6,6,5.5,5.5,168,0
2010-12-28,5.5,5.5,5,5,180,0
2010-12-29,5,5.5,4.5,5,356,0
2010-12-30,5,5,4.5,4.75,188,0
2010-12-31,5,5.5,4.75,5.25,148,0
2011-01-03,4.75,5.25,4.75,5.25,160,0
2011-01-04,5,5,4.5,4.75,32,0
2011-01-05,4.5,5,4.25,4.75,192,0
2011-01-06,4.75,4.75,4.5,4.5,128,0
2011-01-07,4.75,5.25,4.75,5,324,0
2011-01-10,4.75,5.25,4.5,4.75,192,0
2011-01-11,4.75,5.25,4.5,5.25,236,0
2011-01-12,4.5,4.75,4.5,4.5,84,0
2011-01-13,4.5,5,4.5,4.5,416,0
2011-01-14,4.5,4.5,4.25,4.5,508,0
2011-01-18,5,5,4.25,4.75,572,0
2011-01-19,4.25,5,4,4.5,172,0
2011-01-20,4.75,4.75,4,4,168,0
2011-01-21,4.75,4.75,4.25,4.25,200,0
2011-01-24,4.25,4.25,3.75,4,388,0
2011-01-25,4,4.25,3.75,4,292,0
2011-01-26,4.25,4.25,3.75,4,248,0
2011-01-27,4,4.25,3.75,4.25,396,0
2011-01-28,4.25,5,4.25,4.25,336,0
2011-01-31,4.25,4.25,4,4.25,228,0
2011-02-01,4.25,4.75,4.25,4.75,164,0
2011-02-02,4.25,4.75,4.25,4.75,4,0
2011-02-03,4.75,4.75,4.5,4.5,56,0
2011-02-04,4.5,5,4.5,4.5,44,0
2011-02-07,5,5,4.5,5,216,0
2011-02-08,4.5,4.5,4.5,4.5,24,0
2011-02-09,4.5,5.25,4.5,5.25,144,0
2011-02-10,5,5.25,5,5.25,128,0
2011-02-11,5.25,5.5,4.75,5.25,508,0
2011-02-14,5.5,5.75,5.25,5.75,220,0
2011-02-15,8.75,8.75,5.25,5.25,84,0
2011-02-16,5.25,5.5,5.25,5.25,56,0
2011-02-17,5,5.5,4.75,4.75,204,0
2011-02-18,4.75,5.25,4.5,4.5,84,0
2011-02-22,4.75,5.25,4.75,4.75,140,0
2011-02-23,4.75,5,4.75,5,80,0
2011-02-24,4.5,5,4.5,4.5,152,0
2011-02-25,5,5,4.25,4.5,140,0
2011-02-28,4.5,5,4.5,4.5,92,0
2011-03-01,4.5,4.75,4.5,4.75,60,0
2011-03-02,4.75,4.75,4.75,4.75,8,0
2011-03-03,4.75,4.75,4.75,4.75,16,0
2011-03-04,4.5,5,4.5,5,88,0
2011-03-07,4.75,5.25,4.5,4.5,112,0
2011-03-08,4.75,4.75,4.75,4.75,60,0
2011-03-09,4.75,4.75,4.75,4.75,56,0
2011-03-10,4.5,4.5,4.5,4.5,32,0
2011-03-11,4.5,4.75,4.25,4.75,236,0
2011-03-14,4.25,4.75,4.25,4.25,20,0
2011-03-15,4.25,4.5,4,4.25,140,0
2011-03-16,4.25,4.25,3.75,4.25,204,0
2011-03-17,4,4,4,4,136,0
2011-03-18,4,4.25,4,4,200,0
2011-03-21,4,4,3.75,3.75,200,0
2011-03-22,3.75,4,3.75,4,588,0
2011-03-23,3.75,4,3.25,3.75,476,0
2011-03-24,3.5,3.75,3.25,3.25,72,0
2011-03-25,3.25,4,3.25,3.5,240,0
2011-03-28,3.5,3.75,3.5,3.5,76,0
2011-03-29,3.5,3.75,3.5,3.5,36,0
2011-03-30,3.5,3.5,3.25,3.5,52,0
2011-03-31,3.5,4.5,3.5,4.5,428,0
2011-04-01,4.5,4.75,3.75,4.5,492,0
2011-04-04,4.75,5.25,4,5,280,0
2011-04-05,4.75,5.25,4.75,5.25,176,0
2011-04-07,4.75,5,4.75,5,152,0
2011-04-08,4.75,4.75,4.5,4.5,112,0
2011-04-11,4.25,4.25,4.25,4.25,56,0
2011-04-12,4.25,4.5,4,4,120,0
2011-04-13,4,4.25,4,4,104,0
2011-04-14,4,4.25,4,4.25,104,0
2011-04-15,4,4.25,4,4.25,224,0
2011-04-18,4,4.25,3.75,4.25,124,0
2011-04-19,4,4,3.75,3.75,136,0
2011-04-20,4,4,4,4,20,0
2011-04-21,4,4.5,4,4,52,0
2011-04-25,4.25,4.5,4.25,4.25,224,0
2011-04-26,4.25,5,4.25,5,340,0
2011-04-27,5,5.5,4.5,5.5,304,0
2011-04-28,4.75,5.25,4.75,5.25,72,0
2011-04-29,5.25,5.75,5.25,5.75,92,0
2011-05-02,5.75,5.75,5,5.5,60,0
2011-05-03,5.5,5.75,5.5,5.5,44,0
2011-05-04,5.25,5.25,5,5,40,0
2011-05-05,5,5,5,5,24,0
2011-05-06,5.5,5.5,4.75,4.75,96,0
2011-05-09,5.25,5.25,4.75,5,148,0
2011-05-10,4.75,5.5,4.75,5,48,0
2011-05-11,5,5,4.75,4.75,96,0
2011-05-12,4.75,4.75,4.5,4.5,72,0
2011-05-13,4.25,5,4.25,4.75,64,0
2011-05-16,5,5,4.75,4.75,56,0
2011-05-17,5,5.5,4.5,4.75,168,0
2011-05-18,5.5,5.5,5,5,32,0
2011-05-19,6.25,6.25,5,5,116,0
2011-05-20,5,5,4.75,5,172,0
2011-05-23,5,5,5,5,132,0
2011-05-24,5,5.5,5,5,264,0
2011-05-25,5.25,5.25,5,5.25,116,0
2011-05-26,5.25,5.5,5.25,5.25,204,0
2011-05-27,5.5,6.25,5.5,6.25,252,0
2011-05-31,6.25,11.25,6.25,10,1512,0
2011-06-01,10.5,11,8.5,8.5,372,0
2011-06-02,9.5,9.5,8.25,9.25,448,0
2011-06-03,9.75,12.5,8.75,11,1204,0
2011-06-06,11,12.5,11,11.25,676,0
2011-06-07,11.25,11.5,10.75,10.75,308,0
2011-06-08,11.25,11.25,10.5,10.75,204,0
2011-06-09,11.25,11.25,10.75,10.75,416,0
2011-06-10,11,11,9.25,10,300,0
2011-06-13,10,10,7.5,8.75,312,0
2011-06-14,7.5,8.5,7.25,8.5,356,0
2011-06-15,10,10,5.5,7.25,864,0
2011-06-16,7.25,7.5,6.75,6.75,116,0
2011-06-17,11.25,11.25,6.25,8.25,464,0
2011-06-20,8,8.75,8,8.75,124,0
2011-06-21,8,9,8,9,88,0
2011-06-22,8.75,9,8.25,9,28,0
2011-06-23,8.75,8.75,8.25,8.5,136,0
2011-06-24,8.25,8.75,8.25,8.25,156,0
2011-06-27,8.25,9,8.25,8.75,152,0
2011-06-28,8.25,9,8.25,9,444,0
2011-06-29,10,10,9,9.75,760,0
2011-06-30,9.75,9.75,8.25,9,108,0
2011-07-01,8.25,9,8.25,8.75,16,0
2011-07-05,11.25,11.25,7.75,9,92,0
2011-07-06,8.75,8.75,7.75,8.75,60,0
2011-07-08,7.5,8.25,7.5,8.25,56,0
2011-07-11,8.25,8.25,7.5,8.25,112,0
2011-07-12,8.25,8.25,7.5,7.5,56,0
2011-07-13,7.5,8,7.5,8,152,0
2011-07-14,7.5,8,7.5,7.5,244,0
2011-07-15,7.5,7.75,7.5,7.75,576,0
2011-07-18,8,8,7.5,7.75,192,0
2011-07-19,7.5,7.5,7.25,7.5,228,0
2011-07-20,6.5,7.5,6.5,7.5,144,0
2011-07-21,7.25,7.25,6.25,6.25,288,0
2011-07-22,6.5,6.5,5.75,6,476,0
2011-07-25,5.5,5.75,5.5,5.75,84,0
2011-07-26,5.75,6.5,5.75,6.5,500,0
2011-07-27,6.25,7.25,6,6.25,520,0
2011-07-28,6.5,6.5,6,6,104,0
2011-07-29,6.25,6.25,5.5,5.5,72,0
2011-08-01,6,6,5.5,5.5,68,0
2011-08-03,5.75,6,5.25,6,28,0
2011-08-04,5.25,6,4.5,6,92,0
2011-08-05,6.25,6.25,6,6,264,0
2011-08-08,4.75,6,4.75,6,68,0
2011-08-09,4.75,6,4.75,5,56,0
2011-08-10,5,5.75,5,5.75,128,0
2011-08-11,5.5,5.75,5,5,172,0
2011-08-12,5,5.25,4.75,5.25,324,0
2011-08-15,5.25,5.25,4.75,5.25,212,0
2011-08-16,4.75,5.5,4.75,5.25,348,0
2011-08-17,5,5.25,5,5.25,188,0
2011-08-18,5,5.25,5,5.25,344,0
2011-08-19,5.25,5.25,5,5,284,0
2011-08-22,5.25,5.25,5,5,248,0
2011-08-23,5,5,5,5,92,0
2011-08-24,4.75,5.25,4.75,4.75,108,0
2011-08-25,5,5.25,5,5,432,0
2011-08-26,5,5.25,5,5.25,88,0
2011-08-29,4.75,5.5,4.75,5.5,236,0
2011-08-30,5.5,5.5,4.75,5,408,0
2011-08-31,5,5.25,4.75,4.75,172,0
2011-09-01,5,5.25,5,5,140,0
2011-09-02,5,5,5,5,80,0
2011-09-06,5.5,5.5,5,5,12,0
2011-09-07,5,5,4.75,4.75,188,0
2011-09-08,5,5,5,5,64,0
2011-09-09,5,5,5,5,88,0
2011-09-12,5.25,5.25,4.75,5.25,28,0
2011-09-13,4.75,5,4.5,5,64,0
2011-09-14,5,5,4.25,4.5,592,0
2011-09-15,4.5,4.75,4.25,4.75,152,0
2011-09-16,4.75,4.75,4,4,108,0
2011-09-19,4.5,4.75,4.25,4.75,1132,0
2011-09-20,4.5,4.5,4.25,4.5,328,0
2011-09-21,4.25,4.5,4.25,4.5,196,0
2011-09-22,4,4.25,3.75,4.25,224,0
2011-09-23,3.75,4.5,3.75,4.5,476,0
2011-09-26,4.5,4.5,4.25,4.5,236,0
2011-09-27,3.75,4.25,3.75,4,84,0
2011-09-28,4.25,4.25,3.5,4,188,0
2011-09-29,4,4,3.5,3.75,248,0
2011-09-30,3.25,4,3.25,4,648,0
2011-10-03,3.75,4,3.75,4,276,0
2011-10-04,4,4.25,3.75,4.25,156,0
2011-10-05,3.75,4,3.75,4,704,0
2011-10-06,4,4,3.75,3.75,676,0
2011-10-07,4,4,3.75,3.75,28,0
2011-10-10,3.75,3.75,3.75,3.75,12,0
2011-10-11,3.75,4,3.5,3.75,212,0
2011-10-12,3.75,4,3.75,3.75,180,0
2011-10-13,3.75,3.75,3.5,3.75,380,0
2011-10-14,3.75,4,3.75,4,236,0
2011-10-17,3.75,4,3.75,4,248,0
2011-10-18,4,4,3.75,4,220,0
2011-10-19,3.75,4,3.75,4,164,0
2011-10-20,3.75,3.75,3.5,3.75,136,0
2011-10-21,4,4.5,4,4,308,0
2011-10-24,4.75,4.75,4,4,92,0
2011-10-25,4.25,4.5,4,4.25,684,0
2011-10-26,4.25,4.25,4,4.25,204,0
2011-10-27,4.5,4.75,4,4,368,0
2011-10-28,4.25,4.25,4,4,128,0
2011-10-31,4,4.25,4,4,284,0
2011-11-01,4,4.25,4,4.25,360,0
2011-11-02,4,4.25,4,4.25,208,0
2011-11-03,4,4.25,4,4.25,92,0
2011-11-04,4,4.25,4,4.25,124,0
2011-11-07,4,4.25,3.75,4,684,0
2011-11-08,4,4,4,4,36,0
2011-11-09,4,4.25,3.75,3.75,180,0
2011-11-10,4,4,3.75,3.75,304,0
2011-11-11,3.75,4.25,3.75,4,44,0
2011-11-14,4,4.25,4,4,84,0
2011-11-15,4,4,3.75,4,388,0
2011-11-16,4,4,3.75,4,340,0
2011-11-17,3.75,4,3.75,3.75,240,0
2011-11-18,3.75,3.75,3.75,3.75,256,0
2011-11-21,3.75,3.75,3.5,3.5,224,0
2011-11-22,3.5,3.75,3,3.5,452,0
2011-11-23,3.5,3.5,3.25,3.25,84,0
2011-11-25,3.25,3.75,3.25,3.75,32,0
2011-11-28,3.5,3.5,3.25,3.5,80,0
2011-11-29,3.25,3.5,3.25,3.5,192,0
2011-11-30,3,3.5,3,3.25,260,0
2011-12-01,3,3.5,3,3.5,512,0
2011-12-02,3.5,3.5,3.25,3.25,388,0
2011-12-05,3.75,3.75,2.75,3,488,0
2011-12-06,2.5,3,2.5,3,240,0
2011-12-07,2.5,3.25,2.5,3,464,0
2011-12-08,3,3.25,3,3,124,0
2011-12-09,3.25,3.5,3,3.5,156,0
2011-12-12,2.75,3.5,2.75,3.25,192,0
2011-12-13,3.5,4,3.25,3.5,604,0
2011-12-14,3.25,3.25,3.25,3.25,164,0
2011-12-15,3.25,3.5,3.25,3.5,48,0
2011-12-16,3.5,3.75,3.5,3.5,220,0
2011-12-19,3.5,3.5,3,3.25,160,0
2011-12-20,3,3,2.75,3,236,0
2011-12-21,3,3,2.75,3,508,0
2011-12-22,2.5,3.25,2.5,3.25,224,0
2011-12-23,3.25,3.5,3.25,3.5,60,0
2011-12-27,3,3.25,3,3,252,0
2011-12-28,3,3,2.75,3,92,0
2011-12-29,3,3,2.75,2.75,424,0
2011-12-30,2.75,3,2.5,2.75,244,0
2012-01-03,3,3,2.75,2.75,44,0
2012-01-04,2.75,3.25,2.5,2.75,256,0
2012-01-05,2.75,3,2.75,3,180,0
2012-01-06,3,3,3,3,176,0
2012-01-09,3,3.5,3,3,232,0
2012-01-10,3,3.25,3,3,292,0
2012-01-11,3,3,2.75,2.75,156,0
2012-01-12,2.75,2.75,2.75,2.75,176,0
2012-01-13,2.75,2.75,2.75,2.75,180,0
2012-01-17,2.75,3,2.5,3,180,0
2012-01-18,3,3.25,3,3,424,0
2012-01-19,3,3.25,3,3.25,84,0
2012-01-20,3.25,3.25,3,3.25,48,0
2012-01-23,3,3,2.75,3,324,0
2012-01-24,3,3,2.75,3,264,0
2012-01-25,3,3,2.75,2.75,188,0
2012-01-26,2.75,3,2.75,2.75,168,0
2012-01-27,2.75,3,2.75,3,220,0
2012-01-30,3,3.25,3,3.25,244,0
2012-01-31,3,3.25,2.75,2.75,52,0
2012-02-01,2.75,2.75,2.75,2.75,68,0
2012-02-02,2.75,2.75,2.75,2.75,60,0
2012-02-03,2.75,2.75,2.75,2.75,224,0
2012-02-06,2.5,2.75,2.5,2.75,300,0
2012-02-07,2.5,2.75,2.5,2.75,208,0
2012-02-08,2.75,2.75,2.5,2.5,200,0
2012-02-09,2.5,2.75,2.5,2.75,88,0
2012-02-10,2.75,2.75,2.75,2.75,160,0
2012-02-13,2.75,2.75,2.75,2.75,196,0
2012-02-14,3,3,2.75,2.75,16,0
2012-02-15,2.75,3,2.75,3,140,0
2012-02-16,3,3.25,2.75,3,240,0
2012-02-17,3,3.25,3,3,64,0
2012-02-21,2.75,3.25,2.75,3.25,152,0
2012-02-22,2.75,3,2.75,3,20,0
2012-02-23,3,3.25,3,3,76,0
2012-02-24,3.25,3.5,3,3.5,276,0
2012-02-27,3.5,4,3.5,3.75,368,0
2012-02-28,3.75,4.25,3.75,4,164,0
2012-02-29,4.25,4.5,4,4.5,416,0
2012-03-01,4.75,5,4.5,5,268,0
2012-03-02,5.5,6.5,4.75,6,800,0
2012-03-05,6.25,7.25,5.25,6.25,608,0
2012-03-06,5.25,6.25,5.25,5.75,48,0
2012-03-07,6.5,6.5,5.25,5.25,68,0
2012-03-08,5.25,6,5.25,6,108,0
2012-03-09,5,6.25,5,6.25,292,0
2012-03-12,6.25,6.25,6,6.25,64,0
2012-03-13,6.5,6.75,5.75,6.25,92,0
2012-03-15,6.25,6.75,5.5,6.25,180,0
2012-03-16,6.25,6.25,6.25,6.25,28,0
2012-03-19,5.5,5.75,5.5,5.75,16,0
2012-03-20,6,6,5.25,5.25,84,0
2012-03-21,5.25,5.75,5.25,5.25,112,0
2012-03-22,5.25,5.25,5,5,84,0
2012-03-23,5,5,5,5,16,0
2012-03-26,4.75,5,4.5,4.75,52,0
2012-03-27,5,5,4.5,5,84,0
2012-03-28,5,5,4.5,5,52,0
2012-03-30,4.75,5,4.5,5,104,0
2012-04-02,5,5.5,4.75,5,56,0
2012-04-03,5,5.5,4.75,5.5,40,0
2012-04-04,5,5.5,4.25,4.25,96,0
2012-04-05,5,5.5,4.75,5.5,52,0
2012-04-09,5.5,5.75,5,5.75,116,0
2012-04-10,5.5,5.75,5.5,5.5,80,0
2012-04-11,5.5,5.75,5.5,5.75,8,0
2012-04-12,5.75,5.75,5.75,5.75,16,0
2012-04-13,5,5.75,5,5.5,24,0
2012-04-16,5,5.25,4.25,4.75,472,0
2012-04-17,4.75,4.75,4.25,4.5,140,0
2012-04-18,4.5,4.5,4.5,4.5,20,0
2012-04-19,4.5,4.5,4.5,4.5,32,0
2012-04-20,4.25,4.75,4.25,4.5,232,0
2012-04-23,4.5,4.5,4.5,4.5,168,0
2012-04-24,4.5,4.75,4.25,4.75,360,0
2012-04-25,4.25,4.75,4.25,4.5,60,0
2012-04-26,4.25,4.25,4.25,4.25,32,0
2012-04-27,4.75,4.75,3.25,4.5,388,0
2012-04-30,4.5,4.5,4,4.25,84,0
2012-05-01,4,4,4,4,88,0
2012-05-02,4,4,4,4,44,0
2012-05-03,4,4,3.75,4,360,0
2012-05-04,3.75,3.75,3.5,3.75,212,0
2012-05-07,3.75,3.75,3.5,3.75,312,0
2012-05-08,3.5,3.75,3.25,3.25,140,0
2012-05-09,3.5,3.5,3.25,3.5,40,0
2012-05-10,3.75,3.75,3.5,3.75,172,0
2012-05-11,3.75,4,3.25,3.5,32,0
2012-05-15,3.75,3.75,3.5,3.5,40,0
2012-05-16,3.5,3.75,3.5,3.75,48,0
2012-05-17,3.75,3.75,3.25,3.75,96,0
2012-05-18,3.5,3.5,3.25,3.25,64,0
2012-05-21,3.75,3.75,3,3.5,172,0
2012-05-22,3.5,3.5,3,3.5,152,0
2012-05-23,3.25,3.25,2.25,3.25,584,0
2012-05-24,3.25,3.25,2.75,3.25,76,0
2012-05-25,2.75,3.25,2.75,3.25,116,0
2012-05-29,3.25,3.25,2.75,3.25,148,0
2012-05-30,2.5,3,2.5,2.75,212,0
2012-05-31,2.75,3,2.75,3,60,0
2012-06-01,3,3,2.75,3,108,0
2012-06-04,3,3.5,2.75,3.5,52,0
2012-06-05,3.5,3.75,2.75,3.5,180,0
2012-06-06,2.75,3,2.5,2.75,268,0
2012-06-07,2.75,3,2.75,3,172,0
2012-06-08,3,3,2.5,3,120,0
2012-06-11,2.5,3,2.5,2.75,32,0
2012-06-12,2.5,2.5,2.5,2.5,80,0
2012-06-13,2.5,3.25,2.5,2.75,40,0
2012-06-14,2.5,2.75,2.5,2.75,140,0
2012-06-15,2.75,2.75,2.75,2.75,16,0
2012-06-19,2.75,2.75,2.5,2.75,220,0
2012-06-20,2.75,2.75,2,2.5,744,0
2012-06-21,2.5,2.5,2.25,2.5,64,0
2012-06-22,2.25,2.5,2.25,2.5,84,0
2012-06-25,2.25,2.5,2,2.5,60,0
2012-06-26,2,2.5,2,2.5,120,0
2012-06-27,2.25,3.5,2.25,3.5,192,0
2012-06-28,2.5,3.25,2.5,3.25,96,0
2012-06-29,2.75,3,2.75,3,16,0
2012-07-02,2.75,2.75,2.75,2.75,16,0
2012-07-05,2.5,3,2.5,2.5,336,0
2012-07-06,2.5,2.5,2.25,2.5,452,0
2012-07-09,2.5,2.5,2.25,2.5,80,0
2012-07-10,2.25,2.5,2.25,2.5,24,0
2012-07-11,2,2.5,2,2.5,60,0
2012-07-12,2.25,2.25,2.25,2.25,100,0
2012-07-13,2.5,2.5,2.25,2.5,40,0
2012-07-16,2.25,2.5,2.25,2.5,192,0
2012-07-17,2.5,2.5,2.25,2.5,144,0
2012-07-18,2.25,3.25,2.25,3.25,76,0
2012-07-19,2.5,3,2.25,2.5,128,0
2012-07-20,2.5,2.5,2.25,2.5,100,0
2012-07-23,2.25,2.5,2.25,2.25,68,0
2012-07-24,2.25,2.5,2.25,2.5,144,0
2012-07-26,2.5,2.5,2.25,2.25,36,0
2012-07-27,2.25,2.75,2.25,2.75,224,0
2012-07-30,2.75,2.75,2.25,2.75,28,0
2012-07-31,2.75,3.25,2.75,3,164,0
2012-08-01,3,3,3,3,32,0
2012-08-02,2.75,2.75,2.75,2.75,8,0
2012-08-06,2.5,2.75,2,2.25,172,0
2012-08-07,2.5,2.5,1.75,2.25,592,0
2012-08-08,2.25,2.25,2,2,316,0
2012-08-09,2,2.25,1.75,2,164,0
2012-08-10,1.75,2,1.75,2,60,0
2012-08-13,2,2,2,2,16,0
2012-08-14,1.75,2.25,1.75,2,248,0
2012-08-15,2,2.25,1.75,2,156,0
2012-08-16,2.25,2.25,1.75,2,152,0
2012-08-17,2.25,2.25,2.25,2.25,64,0
2012-08-20,2.25,2.25,2,2.25,76,0
2012-08-21,2,2.25,1.75,1.75,164,0
2012-08-22,2.25,2.25,2,2.25,176,0
2012-08-23,2.25,2.5,2.25,2.5,400,0
2012-08-24,2.5,2.75,2.5,2.75,120,0
2012-08-27,2.75,2.75,2.75,2.75,24,0
2012-08-28,2.75,3,2.75,3,192,0
2012-08-29,3,3.25,2.75,3,136,0
2012-08-30,3,3.25,3,3.25,184,0
2012-08-31,3.25,3.25,3,3,144,0
2012-09-04,3,3.75,3,3.75,340,0
2012-09-05,3.75,4,3.5,4,468,0
2012-09-06,4,4.5,3.75,4.25,416,0
2012-09-07,4.25,4.75,4,4.5,168,0
2012-09-10,4,4.5,4,4,28,0
2012-09-11,4.75,4.75,4.25,4.25,128,0
2012-09-12,4.5,4.75,4.25,4.5,404,0
2012-09-13,4.5,4.75,4.5,4.75,204,0
2012-09-14,4.75,5.75,4.75,5.5,432,0
2012-09-17,5.5,6,5.5,5.5,172,0
2012-09-18,5.5,5.75,5.25,5.25,144,0
2012-09-19,5.5,6,5,5.5,500,0
2012-09-20,5.75,5.75,5.25,5.5,628,0
2012-09-21,5.75,6,5.25,6,264,0
2012-09-24,5.75,6.25,5.75,6.25,492,0
2012-09-25,6,8.25,6,7.25,308,0
2012-09-26,7.5,7.75,6.75,7.5,204,0
2012-09-27,7.75,7.75,6.5,6.75,108,0
2012-09-28,6.75,6.75,4.75,6,332,0
2012-10-01,5.5,5.5,4.5,4.75,376,0
2012-10-02,4.5,5.5,4.5,5.5,264,0
2012-10-03,5.75,6.5,5.75,6.25,288,0
2012-10-04,6.25,7.5,6.25,7.5,364,0
2012-10-05,7.75,8.25,7.5,8,372,0
2012-10-08,8.25,8.5,7.5,8,140,0
2012-10-09,8,8,7.5,7.5,148,0
2012-10-10,8.5,8.5,7.5,8,200,0
2012-10-11,7.75,8.25,7.5,8,220,0
2012-10-12,8.25,8.25,7.75,7.75,132,0
2012-10-15,7.5,7.5,7,7,104,0
2012-10-16,7,7,7,7,40,0
2012-10-17,7,7,6.25,6.25,728,0
2012-10-18,6.25,6.5,6.25,6.5,40,0
2012-10-19,6.5,7.25,6.5,6.5,132,0
2012-10-22,7,7.25,6.5,6.5,92,0
2012-10-23,6.5,7.25,6.5,6.5,144,0
2012-10-24,6.75,7,6.5,7,148,0
2012-10-25,6.5,6.5,6.25,6.25,184,0
2012-10-26,6.25,6.25,5.25,6.25,144,0
2012-10-31,5.5,6.5,5.5,6.5,12,0
2012-11-01,6.5,6.5,6,6,156,0
2012-11-05,6.25,6.25,6,6,124,0
2012-11-06,6.75,6.75,5.75,5.75,144,0
2012-11-07,6,6,5.75,6,72,0
2012-11-08,6,6.25,5.75,6,140,0
2012-11-09,6.25,6.25,5.75,5.75,104,0
2012-11-12,5.75,6,5.75,5.75,80,0
2012-11-13,5.75,5.75,5.5,5.5,84,0
2012-11-14,5.5,5.5,5,5,408,0
2012-11-15,5,6,5,5.25,464,0
2012-11-16,5.75,6,5.5,6,448,0
2012-11-19,6,6,5.25,5.25,168,0
2012-11-20,5.25,5.25,5.25,5.25,48,0
2012-11-21,5.25,5.25,5.25,5.25,16,0
2012-11-23,5.25,5.25,5.25,5.25,4,0
2012-11-26,5.75,6.25,5.25,5.5,540,0
2012-11-27,5.5,5.5,5,5.25,88,0
2012-11-29,5.75,5.75,4.75,4.75,176,0
2012-11-30,5,5.5,5,5,100,0
2012-12-03,5,5.5,4.75,5.25,548,0
2012-12-04,5.5,5.5,5,5.5,168,0
2012-12-05,5.5,5.5,5.25,5.25,104,0
2012-12-06,5.25,5.25,5,5,204,0
2012-12-07,4.75,4.75,4.75,4.75,96,0
2012-12-10,4.75,5,4.75,5,224,0
2012-12-11,5.25,5.25,5,5,188,0
2012-12-12,4.75,5.25,4.75,5,96,0
2012-12-13,5,5.25,4.75,4.75,76,0
2012-12-14,2.75,5,2.75,4.5,164,0
2012-12-17,4.75,4.75,4.5,4.5,48,0
2012-12-18,4.5,4.5,3.75,4.5,68,0
2012-12-19,4.25,4.5,3.75,4.5,380,0
2012-12-20,4.25,4.5,3.75,4.5,124,0
2012-12-21,4,4.5,4,4.5,116,0
2012-12-24,4.25,4.5,3.75,4.5,92,0
2012-12-26,4.25,4.25,4.25,4.25,96,0
2012-12-27,3.75,4.5,3.75,4.5,36,0
2012-12-28,4,4.25,4,4.25,16,0
2012-12-31,4,4.5,3.75,4.5,176,0
2013-01-02,4.5,4.5,4.25,4.25,88,0
2013-01-03,4.25,5.5,4.25,5.5,328,0
2013-01-04,5.5,5.5,5,5.5,104,0
2013-01-07,5.25,5.5,5.25,5.5,200,0
2013-01-08,4.75,5,4.75,5,20,0
2013-01-09,4.75,5,4.5,5,136,0
2013-01-10,4.75,5.25,4.75,5.25,4,0
2013-01-11,5,5,5,5,84,0
2013-01-14,5,5,5,5,88,0
2013-01-15,4.75,5,4.5,5,176,0
2013-01-16,5,5.25,5,5.25,100,0
2013-01-17,5.25,5.25,4.75,4.75,212,0
2013-01-18,5,5.25,5,5.25,252,0
2013-01-22,5.25,5.5,5.25,5.5,56,0
2013-01-23,5,5.5,4.75,4.75,156,0
2013-01-24,4.75,5.25,4.75,5,144,0
2013-01-25,5,5.25,4.75,5.25,132,0
2013-01-28,5,7.75,4.75,7.75,460,0
2013-01-29,7.5,7.5,5.5,6.25,424,0
2013-01-30,5.75,6.75,5.75,6.5,368,0
2013-01-31,6.25,6.5,6,6,44,0
2013-02-01,6,6.5,6,6.5,352,0
2013-02-04,6.75,7,6.75,7,240,0
2013-02-05,7,7,6.25,6.25,236,0
2013-02-06,6.75,6.75,6,6.5,388,0
2013-02-07,6.25,6.5,6.25,6.5,140,0
2013-02-08,6.25,6.25,6,6.25,80,0
2013-02-11,6.5,6.5,6,6,64,0
2013-02-12,6,6,5.25,5.75,180,0
2013-02-13,5,6,5,6,340,0
2013-02-15,5.5,6,5.5,6,112,0
2013-02-19,6,6,5.5,5.75,544,0
2013-02-20,5.75,6,5.5,5.75,140,0
2013-02-21,5.5,6,5.5,6,92,0
2013-02-22,5.5,5.75,5.5,5.75,124,0
2013-02-25,5.5,5.75,5,5.75,340,0
2013-02-26,6,6,5.25,5.25,128,0
2013-02-27,5.25,5.25,5,5.25,212,0
2013-02-28,5.5,5.5,5,5.25,280,0
2013-03-01,5.5,6,5.25,5.75,476,0
2013-03-04,5.5,5.75,5.25,5.25,156,0
2013-03-05,5.25,5.5,5.25,5.5,172,0
2013-03-06,5.25,5.5,5.25,5.5,232,0
2013-03-07,4.5,5.75,4.5,5.5,320,0
2013-03-08,5.5,6,5.5,6,1036,0
2013-03-11,5.75,6.25,5.75,6.25,292,0
2013-03-12,6,6.25,5.5,6.25,368,0
2013-03-13,6.25,6.25,5.5,5.5,252,0
2013-03-14,5.5,6.25,5.25,6.25,528,0
2013-03-15,6,6.25,5.75,6,760,0
2013-03-18,5.75,6,5.75,5.75,340,0
2013-03-19,5.75,5.75,5.5,5.75,232,0
2013-03-20,5.75,5.75,5.5,5.5,268,0
2013-03-21,5.75,5.75,5.5,5.75,452,0
2013-03-22,5.5,5.75,5.25,5.25,276,0
2013-03-25,5,5.5,5,5,368,0
2013-03-26,4.25,5.25,4.25,5.25,180,0
2013-03-27,4.75,5,4.75,5,652,0
2013-03-28,5,5.25,5,5,44,0
2013-04-01,5,5.5,5,5,36,0
2013-04-02,5.75,5.75,5.25,5.5,288,0
2013-04-03,5.5,6,5.5,6,516,0
2013-04-04,6.25,6.25,5.25,5.75,684,0
2013-04-05,5.75,6,5.5,6,504,0
2013-04-08,5,6,5,5.75,484,0
2013-04-09,5.5,6,5.5,5.5,372,0
2013-04-10,5.25,5.5,5.25,5.5,296,0
2013-04-11,5,5.5,5,5.25,332,0
2013-04-12,5.25,5.25,4.75,5.25,736,0
2013-04-15,5.25,5.25,4.5,4.75,264,0
2013-04-16,5,5.5,5,5.25,188,0
2013-04-17,5.25,5.25,4.75,5,36,0
2013-04-18,4.75,5.25,4.5,5.25,352,0
2013-04-19,5,5.5,4.75,5.25,156,0
2013-04-22,5.5,5.5,4.75,5.5,172,0
2013-04-23,5.5,5.5,5,5,168,0
2013-04-24,4.75,5.75,4.75,5,260,0
2013-04-25,5.75,5.75,4.75,5.25,248,0
2013-04-26,5.25,5.5,5,5.25,212,0
2013-04-29,5,6,5,5.5,1096,0
2013-04-30,5.5,5.75,5,5.75,424,0
2013-05-01,5.75,6.5,5.5,6.25,1092,0
2013-05-02,6.5,7,6.25,7,632,0
2013-05-03,7,8.25,7,7.5,1064,0
2013-05-06,7.75,7.75,6.75,7.75,492,0
2013-05-07,7.75,7.75,6.5,7.75,272,0
2013-05-08,7.25,7.5,7.25,7.5,196,0
2013-05-09,10,10,7.25,7.75,728,0
2013-05-10,7.5,7.5,7.5,7.5,132,0
2013-05-13,7.5,8,7.5,8,120,0
2013-05-14,7.75,8.75,7.5,8.75,208,0
2013-05-15,8.75,8.75,7.5,8.5,320,0
2013-05-16,7.75,7.75,7.5,7.5,256,0
2013-05-17,7.75,7.75,6.75,6.75,320,0
2013-05-20,7.25,8,7,7.75,236,0
2013-05-21,8,8.25,7.5,7.5,224,0
2013-05-22,7.5,7.75,7.5,7.5,28,0
2013-05-23,7.5,7.5,7.25,7.5,148,0
2013-05-24,7.5,8.5,7.25,8.5,116,0
2013-05-28,8.5,8.5,7.25,8,76,0
2013-05-29,7.25,7.75,7.25,7.5,420,0
2013-05-30,7.5,7.75,7.5,7.5,108,0
2013-05-31,7.5,8.25,7.5,8.25,128,0
2013-06-03,8.25,8.25,7.25,8,156,0
2013-06-04,7.5,7.5,7,7,296,0
2013-06-05,7,7.25,7,7,112,0
2013-06-06,7,7,7,7,32,0
2013-06-07,5.75,7.75,5.75,7,84,0
2013-06-10,7.25,7.5,7.25,7.25,32,0
2013-06-11,7,7.25,7,7.25,76,0
2013-06-12,7.25,7.5,7,7,36,0
2013-06-13,7.25,8.5,7,8,504,0
2013-06-14,7.5,8,7.5,8,212,0
2013-06-17,8,8,7.5,7.75,52,0
2013-06-18,7.75,8,7.25,7.5,324,0
2013-06-19,7.5,7.5,7,7.25,136,0
2013-06-20,7.25,7.25,7.25,7.25,276,0
2013-06-21,7.25,7.75,7.25,7.25,144,0
2013-06-24,7.25,7.25,6.75,7.25,208,0
2013-06-25,7,7.25,7,7.25,104,0
2013-06-26,7.25,7.5,7,7.25,252,0
2013-06-27,6.25,7.25,6.25,7,52,0
2013-06-28,7,7,7,7,192,0
2013-07-01,7,7,6.75,7,124,0
2013-07-02,6.75,6.75,6.5,6.5,344,0
2013-07-03,6.75,6.75,6.5,6.75,24,0
2013-07-05,6.75,7,6.5,7,40,0
2013-07-08,6.5,7.5,6.5,6.75,32,0
2013-07-09,6.75,6.75,6.25,6.75,244,0
2013-07-10,6.5,6.5,5.5,5.5,1316,0
2013-07-11,5.5,6.25,5.5,6,828,0
2013-07-12,6,6.25,6,6.25,104,0
2013-07-15,6.25,6.25,6,6.25,132,0
2013-07-16,6,6.25,5.25,5.25,960,0
2013-07-17,5.5,6.25,5.25,6,272,0
2013-07-18,5.75,6.25,5.75,6.25,152,0
2013-07-19,5.75,6,5.75,5.75,64,0
2013-07-22,6,6.25,5.75,5.75,212,0
2013-07-23,5.75,5.75,5.75,5.75,56,0
2013-07-24,5.75,5.75,5.5,5.75,68,0
2013-07-25,5.75,6,5.5,5.5,140,0
2013-07-26,5.5,5.75,5.5,5.5,96,0
2013-07-29,5.75,6,5.75,6,88,0
2013-07-30,5.75,6,5.5,5.5,180,0
2013-07-31,5.25,5.5,5,5.5,560,0
2013-08-01,5,5.5,5,5.5,144,0
2013-08-02,5.5,5.5,5,5,96,0
2013-08-05,5.25,5.25,5,5,688,0
2013-08-06,5,5.25,5,5,172,0
2013-08-07,5,5.25,4.75,5.25,684,0
2013-08-08,5.5,5.75,5.25,5.75,272,0
2013-08-09,5.75,5.75,5.5,5.75,176,0
2013-08-12,5.75,5.75,5.75,5.75,56,0
2013-08-13,5.75,5.75,5.75,5.75,20,0
2013-08-14,5.75,6.25,5.5,5.5,84,0
2013-08-15,5.5,5.75,5.5,5.75,40,0
2013-08-16,6,6,6,6,4,0
2013-08-19,5.75,6,5.5,5.75,104,0
2013-08-20,5.75,5.75,4.75,5,188,0
2013-08-21,5.75,5.75,5.25,5.5,284,0
2013-08-22,5.5,5.75,5,5.75,56,0
2013-08-23,5.75,5.75,5.5,5.75,88,0
2013-08-26,5.75,6,5.75,6,96,0
2013-08-27,5.25,5.75,5.25,5.75,300,0
2013-08-28,5.75,6,5.5,5.75,300,0
2013-08-29,5.75,5.75,5.5,5.5,20,0
2013-08-30,5.5,5.5,5.25,5.5,92,0
2013-09-03,5.25,5.25,5.25,5.25,140,0
2013-09-04,5,5.75,5,5.25,272,0
2013-09-05,5.25,5.5,5,5,336,0
2013-09-06,5.25,5.25,5,5,52,0
2013-09-09,5,5.25,5,5.25,292,0
2013-09-10,5,5.25,5,5.25,44,0
2013-09-11,5,5.25,5,5.25,88,0
2013-09-12,5.25,5.25,5,5.25,72,0
2013-09-13,5,5,5,5,208,0
2013-09-16,5.25,5.25,5,5,152,0
2013-09-17,5,5.25,4.75,5.25,176,0
2013-09-18,5,5,5,5,28,0
2013-09-19,5,5.25,5,5.25,176,0
2013-09-20,5.25,5.25,5,5,116,0
2013-09-23,5,5.25,4.75,5.25,48,0
2013-09-24,5,5.25,5,5,400,0
2013-09-25,4.5,5,4.5,5,108,0
2013-09-26,5,5.75,5,5.5,876,0
2013-09-27,5.25,5.25,5.25,5.25,80,0
2013-09-30,5.25,5.5,4.75,4.75,104,0
2013-10-01,5,5.25,5,5,160,0
2013-10-02,4.75,5,4.75,5,96,0
2013-10-03,5,5.25,4.75,5,352,0
2013-10-04,5.25,5.25,4.75,5,140,0
2013-10-07,4.75,5,4.75,5,32,0
2013-10-08,5,5,4.75,5,480,0
2013-10-09,5,5,4.75,4.75,196,0
2013-10-10,4.75,4.75,4.75,4.75,56,0
2013-10-11,4.75,4.75,4.75,4.75,172,0
2013-10-14,4.75,4.75,4.5,4.75,172,0
2013-10-15,4.75,4.75,4.5,4.5,240,0
2013-10-16,4.5,4.5,4.25,4.5,172,0
2013-10-17,4.5,4.75,4.25,4.5,248,0
2013-10-18,4.75,5,4.5,4.75,340,0
2013-10-21,4.75,4.75,4.5,4.75,388,0
2013-10-22,4.75,4.75,4.5,4.5,88,0
2013-10-23,4.5,4.5,4.5,4.5,52,0
2013-10-24,4.5,4.5,4.25,4.5,148,0
2013-10-25,4.5,4.5,4.25,4.5,144,0
2013-10-28,4.5,5.25,4.5,5,488,0
2013-10-29,5,5,4.5,4.5,48,0
2013-10-30,5,5,4.5,5,372,0
2013-10-31,5,5,4.5,5,36,0
2013-11-01,4.5,4.75,4.5,4.75,56,0
2013-11-04,4.5,4.75,4.5,4.5,68,0
2013-11-05,4.5,4.5,4.5,4.5,88,0
2013-11-06,4.5,4.5,4.25,4.5,540,0
2013-11-07,4.5,4.5,4.25,4.5,24,0
2013-11-08,4.75,5,4.25,5,120,0
2013-11-11,4.75,5,4.75,5,36,0
2013-11-12,4.5,5,4.5,5,68,0
2013-11-13,5,5,4.5,4.5,340,0
2013-11-14,4.75,5,4.75,5,224,0
2013-11-15,4.75,5,4.75,5,116,0
2013-11-18,4.75,4.75,4.5,4.5,96,0
2013-11-19,4.5,4.75,4.5,4.75,140,0
2013-11-20,5,5,4.5,4.5,72,0
2013-11-21,4.5,5,4.5,4.5,124,0
2013-11-22,4.5,4.75,4.5,4.75,88,0
2013-11-25,4.5,4.75,4.5,4.5,52,0
2013-11-26,4.5,5,4.5,4.5,196,0
2013-11-27,5,5.25,4.5,5.25,148,0
2013-11-29,5.25,5.25,4.75,5.25,92,0
2013-12-02,5.25,5.25,5,5,52,0
2013-12-03,5,5.25,4.75,4.75,104,0
2013-12-04,4.75,4.75,4.5,4.5,664,0
2013-12-05,4.5,4.75,4.5,4.5,152,0
2013-12-06,4.5,4.75,4.5,4.75,396,0
2013-12-09,4.5,4.75,4.5,4.5,148,0
2013-12-10,4.5,4.75,4.5,4.5,64,0
2013-12-11,4.5,4.5,4.5,4.5,80,0
2013-12-12,4.5,4.5,4.5,4.5,100,0
2013-12-13,4.5,4.5,4.5,4.5,404,0
2013-12-16,4.5,4.5,4,4.25,332,0
2013-12-17,4.25,4.75,4.25,4.5,660,0
2013-12-18,4.5,4.75,4.5,4.5,48,0
2013-12-19,4.5,4.75,4.5,4.5,92,0
2013-12-20,4.5,5,4.5,5,96,0
2013-12-23,4.75,5,4.5,5,460,0
2013-12-26,4.75,5,4.75,4.75,736,0
2013-12-27,5,5,4.75,4.75,108,0
2013-12-30,4.75,5.25,4.75,5.25,372,0
2013-12-31,4.75,4.75,4.75,4.75,148,0
2014-01-02,5,5,4.75,4.75,340,0
2014-01-03,4.75,5,4.75,5,84,0
2014-01-06,5,5,4.75,4.75,48,0
2014-01-07,4.75,5,4.75,5,304,0
2014-01-08,4.75,4.75,4.75,4.75,4,0
2014-01-09,5,5,5,5,16,0
2014-01-10,4.75,4.75,4.75,4.75,76,0
2014-01-13,4.75,5,4.75,4.75,272,0
2014-01-14,4.75,4.75,4,4.5,2044,0
2014-01-15,4.5,4.75,4.5,4.75,684,0
2014-01-16,4.75,5,4.75,5,196,0
2014-01-17,5,5,4.25,4.75,172,0
2014-01-21,5,5.5,5,5.5,684,0
2014-01-22,5.5,6.25,5.5,6.25,1236,0
2014-01-23,6.5,7.5,6,7.25,1400,0
2014-01-24,7.5,7.75,6.5,7.25,868,0
2014-01-27,7.25,7.75,6.5,7.75,824,0
2014-01-28,8,8.75,7.25,8.5,1332,0
2014-01-29,8.5,10,8.5,10,1616,0
2014-01-30,10,12,9.75,10.5,1744,0
2014-01-31,10.25,10.75,9.5,10,1856,0
2014-02-03,10,10,8.75,8.75,1172,0
2014-02-04,8.75,8.75,7.5,7.75,1712,0
2014-02-05,8,8.25,7,7.5,1644,0
2014-02-06,7.25,8.25,7,7.5,1048,0
2014-02-07,7.75,8.75,7.5,7.5,752,0
2014-02-10,7.5,8,7,7.5,296,0
2014-02-11,7.5,7.75,6.5,7,680,0
2014-02-12,7,7.5,7,7.25,24,0
2014-02-13,7,7.25,6.5,7,352,0
2014-02-14,6.75,6.75,6,6,516,0
2014-02-18,6,7,6,7,464,0
2014-02-19,7,7.25,7,7,136,0
2014-02-20,7,7.25,6.75,6.75,316,0
2014-02-21,7,7.75,6.75,7.5,488,0
2014-02-24,7.5,7.75,7.25,7.5,372,0
2014-02-25,7.75,7.75,7.25,7.25,220,0
2014-02-26,8.25,8.25,7.5,7.5,460,0
2014-02-27,7.5,7.5,7.5,7.5,152,0
2014-02-28,7.5,7.75,7.5,7.5,200,0
2014-03-03,7.5,7.5,7.25,7.5,192,0
2014-03-04,7.5,7.75,7.5,7.75,284,0
2014-03-05,7.5,8,7.25,7.5,236,0
2014-03-06,7.25,7.5,7.25,7.5,92,0
2014-03-07,7.5,7.5,7.5,7.5,8,0
2014-03-10,7.5,7.75,7,7.5,208,0
2014-03-11,7.5,7.75,7.5,7.5,208,0
2014-03-12,8,8,7.5,7.75,124,0
2014-03-13,7.5,7.5,7.25,7.25,124,0
2014-03-14,7,7.75,7,7.5,224,0
2014-03-17,7.5,7.5,7,7,168,0
2014-03-18,7,7.5,7,7.25,200,0
2014-03-19,7.25,7.25,7,7,116,0
2014-03-20,7.5,7.5,7,7.5,48,0
2014-03-21,7,7.5,7,7,228,0
2014-03-24,7,7.25,6.75,7.25,624,0
2014-03-25,7,8,7,8,636,0
2014-03-26,8,8,7.5,7.5,588,0
2014-03-27,7.25,7.75,7.25,7.25,144,0
2014-03-28,7,7.75,7,7.5,352,0
2014-03-31,7.75,8.25,7.25,7.5,280,0
2014-04-01,7.5,7.5,7.25,7.25,140,0
2014-04-02,7,7,6.75,6.75,804,0
2014-04-03,6.75,7,6.75,6.75,108,0
2014-04-04,6.75,6.75,6,6.5,336,0
2014-04-07,6.25,6.5,5.25,5.75,656,0
2014-04-08,6,6.25,5.75,5.75,216,0
2014-04-09,6.25,6.5,5.75,6.25,308,0
2014-04-10,6.25,6.5,6,6.5,140,0
2014-04-11,6.5,6.5,6,6.5,116,0
2014-04-14,6.5,7,6.5,6.75,132,0
2014-04-15,7,7.25,6,6.75,184,0
2014-04-16,6.75,6.75,6.25,6.5,152,0
2014-04-17,6.5,6.5,6,6.25,148,0
2014-04-21,6.5,6.5,6.25,6.5,188,0
2014-04-22,6.75,7,6.5,7,212,0
2014-04-23,7,7,6.5,7,84,0
2014-04-24,6.75,7,5.75,7,228,0
2014-04-25,7,7,6.5,7,76,0
2014-04-28,6.5,7,6.5,7,148,0
2014-04-29,6.75,7.25,6.5,7.25,500,0
2014-04-30,7.5,8.75,7,8.5,1292,0
2014-05-01,8.5,8.5,8.25,8.5,276,0
2014-05-02,8.5,8.5,8,8.5,136,0
2014-05-05,8.5,9.75,8.5,9.5,848,0
2014-05-06,10,10,8.75,9.5,1140,0
2014-05-07,9.5,9.75,8.75,8.75,716,0
2014-05-08,9,9.25,9,9.25,724,0
2014-05-09,9.25,9.25,8.25,8.5,376,0
2014-05-12,8.5,9.25,8.5,9,188,0
2014-05-13,9,9,8.5,9,136,0
2014-05-14,9,9.25,8.25,8.25,240,0
2014-05-15,8.25,8.25,7.5,8.25,324,0
2014-05-16,7.75,8.25,7.75,8.25,56,0
2014-05-19,8,8.25,7.75,8.25,96,0
2014-05-20,7.25,8,7.25,7.25,60,0
2014-05-21,7.25,7.25,6.75,7.25,44,0
2014-05-22,7.5,8,7.5,7.5,124,0
2014-05-23,8,8.25,7.75,8,172,0
2014-05-27,8.25,8.25,6.5,7.5,588,0
2014-05-28,6.5,7.5,6.5,7,264,0
2014-05-29,7.25,7.5,7,7,160,0
2014-05-30,7,7.5,7,7.5,124,0
2014-06-02,7,7.25,7,7,844,0
2014-06-03,7,7,7,7,152,0
2014-06-04,7,7,6.75,7,84,0
2014-06-05,7,7.25,6.75,7,128,0
2014-06-06,7.25,7.25,6.5,7,508,0
2014-06-09,7.25,7.25,6.75,6.75,124,0
2014-06-10,6.75,7.25,6.75,7,252,0
2014-06-11,7,7,6.25,6.75,236,0
2014-06-12,7,7,6.5,6.5,100,0
2014-06-13,7,7,6.5,6.75,124,0
2014-06-16,6.75,7,6.75,7,84,0
2014-06-17,7,7.75,7,7.75,416,0
2014-06-18,7.75,8.25,7.75,8.25,268,0
2014-06-19,8.25,8.25,7.25,7.75,12,0
2014-06-20,7.5,8.25,7.25,7.75,40,0
2014-06-23,7.75,8,7.25,7.75,340,0
2014-06-24,7.25,7.75,7,7.75,292,0
2014-06-25,7.5,7.75,7.5,7.75,52,0
2014-06-26,7.75,7.75,7.75,7.75,184,0
2014-06-27,7.75,7.75,7.75,7.75,96,0
2014-06-30,7.5,7.75,7.25,7.5,164,0
2014-07-01,7,7.75,7,7.75,184,0
2014-07-02,7,7.75,7,7.75,96,0
2014-07-03,7.75,7.75,7.25,7.25,172,0
2014-07-07,7.75,8,7.25,7.75,108,0
2014-07-08,7.5,7.75,7.25,7.5,116,0
2014-07-09,6.75,7.5,6.75,7.5,252,0
2014-07-10,7,7,6.75,6.75,1544,0
2014-07-11,6.75,6.75,6.5,6.5,292,0
2014-07-14,6.5,6.75,5.5,6.25,528,0
2014-07-15,6.25,6.5,6,6.25,7940,0
2014-07-16,6.75,6.75,6,6,784,0
2014-07-17,6.25,6.5,6.25,6.25,148,0
2014-07-18,6.25,6.75,6.25,6.5,88,0
2014-07-21,6.75,6.75,6.25,6.75,568,0
2014-07-22,6.5,6.75,6.25,6.5,184,0
2014-07-23,6.25,6.5,6.25,6.5,32,0
2014-07-24,6.5,6.5,6.25,6.25,284,0
2014-07-25,6.25,6.5,6,6.5,280,0
2014-07-28,6,6.5,6,6.25,140,0
2014-07-29,6.25,6.5,6.25,6.5,100,0
2014-07-30,6.5,6.5,6.5,6.5,148,0
2014-07-31,6.5,6.5,6.5,6.5,40,0
2014-08-01,6,6.25,5.75,6,196,0
2014-08-04,6.25,6.25,5.75,6.25,172,0
2014-08-05,6.25,6.25,6.25,6.25,8,0
2014-08-06,6.25,6.25,5.75,6.25,448,0
2014-08-07,6.25,6.5,6.25,6.25,56,0
2014-08-08,6.25,6.25,5.75,6.25,112,0
2014-08-11,6.25,6.5,6.25,6.25,136,0
2014-08-12,6.25,6.5,6.25,6.5,104,0
2014-08-13,6.5,6.5,6.5,6.5,648,0
2014-08-14,6.5,6.5,6.25,6.25,312,0
2014-08-15,5.75,6.25,5.75,6.25,76,0
2014-08-18,6.25,6.5,6.25,6.25,160,0
2014-08-19,6.25,6.25,6.25,6.25,220,0
2014-08-20,6.5,6.75,6.25,6.25,80,0
2014-08-21,6.5,6.5,6.25,6.25,292,0
2014-08-22,6.25,6.25,6.25,6.25,292,0
2014-08-25,6.25,6.5,6,6.5,260,0
2014-08-26,6.5,6.5,6.25,6.5,364,0
2014-08-27,6.5,6.5,6.25,6.25,28,0
2014-08-28,6.5,6.5,6.5,6.5,8,0
2014-08-29,6.5,6.75,6.5,6.75,68,0
2014-09-02,6.75,6.75,6.25,6.75,68,0
2014-09-03,6.75,6.75,6.5,6.5,272,0
2014-09-04,6.5,6.5,6,6.5,136,0
2014-09-05,6.25,6.25,6,6.25,428,0
2014-09-08,6,6.5,6,6.25,860,0
2014-09-09,6.25,6.25,5.75,6,276,0
2014-09-10,5.75,6,5,5.75,192,0
2014-09-11,5.75,6.25,5.75,5.75,364,0
2014-09-12,5.75,6.25,5.75,6.25,4,0
2014-09-15,5.75,6.25,5.75,6.25,132,0
2014-09-16,6.25,6.5,6,6.25,264,0
2014-09-17,6.25,6.25,6,6.25,152,0
2014-09-18,6,6.25,6,6.25,40,0
2014-09-19,6.25,6.25,6,6.25,124,0
2014-09-22,6,6.5,6,6.25,316,0
2014-09-23,6,6.25,6,6.25,40,0
2014-09-24,6.25,6.5,6.25,6.5,84,0
2014-09-25,6,6,6,6,64,0
2014-09-26,6.25,6.25,6.25,6.25,4,0
2014-09-29,6.25,6.25,6,6,4,0
2014-09-30,6,6,5,6,588,0
2014-10-01,6,6.25,5.5,5.5,56,0
2014-10-02,5.75,6,5.5,5.5,100,0
2014-10-03,5.25,5.25,3.75,4.75,1192,0
2014-10-06,4.75,5,3.75,4.25,548,0
2014-10-07,4.5,4.75,4.25,4.75,52,0
2014-10-08,4.75,4.75,4,4.75,264,0
2014-10-09,3.75,4.25,3.75,4,260,0
2014-10-10,4.25,4.25,4,4,116,0
2014-10-13,4.75,4.75,4.75,4.75,48,0
2014-10-15,4.25,4.25,3.25,3.75,448,0
2014-10-16,4,4,3.25,3.75,224,0
2014-10-17,3.75,6.25,3.75,5.25,388,0
2014-10-20,4.75,5.25,4.75,5,808,0
2014-10-21,4.5,5.25,4,5.25,1220,0
2014-10-22,5,5,4.25,4.25,8,0
2014-10-23,4.5,4.5,4.5,4.5,12,0
2014-10-24,4.25,5,4.25,5,48,0
2014-10-27,5,5,4,4.5,28,0
2014-10-29,5,5,4.75,5,576,0
2014-10-30,4.5,4.5,4.5,4.5,16,0
2014-10-31,4.5,5,4,5,268,0
2014-11-03,4.25,5,4.25,5,16,0
2014-11-04,4.75,4.75,3.75,4.25,636,0
2014-11-05,4.25,4.5,4.25,4.5,12,0
2014-11-06,4.5,4.5,4.25,4.5,12,0
2014-11-07,4.25,5,4.25,5,196,0
2014-11-11,4.5,5,4.25,5,44,0
2014-11-12,5,5.5,4.25,5,764,0
2014-11-13,4.25,5,4.25,5,12,0
2014-11-14,5.25,5.25,5,5,1064,0
2014-11-17,4.75,5.25,4.5,5,332,0
2014-11-18,4.5,5.25,4.5,5.25,444,0
2014-11-19,4.5,4.5,4.5,4.5,4,0
2014-11-20,4.75,4.75,4.75,4.75,12,0
2014-11-21,4.75,4.75,4.5,4.5,20,0
2014-11-24,4.5,4.5,4.25,4.25,164,0
2014-11-25,4.5,4.5,4.5,4.5,24,0
2014-11-26,4.5,4.5,3,4.25,536,0
2014-11-28,4.25,4.25,4.25,4.25,24,0
2014-12-01,4.25,4.25,3.25,3.75,204,0
2014-12-02,3.75,3.75,3.75,3.75,12,0
2014-12-03,4,4.25,3.75,4.25,100,0
2014-12-04,3.75,3.75,3.75,3.75,16,0
2014-12-05,3.75,3.75,3.5,3.75,112,0
2014-12-08,3.75,4.25,3.75,4,144,0
2014-12-09,3.75,3.75,3.25,3.75,436,0
2014-12-10,3.5,3.75,3.25,3.75,224,0
2014-12-11,3.25,3.5,3.25,3.25,268,0
2014-12-12,3.25,3.75,3,3.75,64,0
2014-12-15,3,3.75,3,3.5,232,0
2014-12-16,3.25,3.5,3,3,268,0
2014-12-17,3,3.25,3,3,208,0
2014-12-18,3,3.5,3,3.25,508,0
2014-12-19,3.25,3.5,3,3,104,0
2014-12-22,3,3.5,3,3,172,0
2014-12-23,3.5,3.5,2.5,3.25,512,0
2014-12-24,2.5,3.5,2.5,3.5,200,0
2014-12-26,2.5,3.25,2.5,3.25,372,0
2014-12-29,3,3.5,2.75,3,532,0
2014-12-30,3,3,2.5,2.5,1616,0
2014-12-31,2.75,3,2.5,2.75,552,0
2015-01-02,3,3,2.75,2.75,44,0
2015-01-05,3.5,3.5,3,3,1072,0
2015-01-06,3,3,2.75,2.75,144,0
2015-01-07,2.75,2.75,2.75,2.75,76,0
2015-01-08,2.75,3,2.75,3,108,0
2015-01-09,2.75,3,2.75,2.75,52,0
2015-01-12,2.75,2.75,2.5,2.75,328,0
2015-01-13,2.75,3,2.5,3,364,0
2015-01-14,2.75,2.75,2.75,2.75,12,0
2015-01-15,2.75,3,2.75,3,32,0
2015-01-16,3,3,3,3,236,0
2015-01-20,3,3,3,3,144,0
2015-01-21,3,3,3,3,128,0
2015-01-22,3,3,2.75,2.75,356,0
2015-01-23,2.5,2.75,2.5,2.75,228,0
2015-01-26,2.75,2.75,2.25,2.25,820,0
2015-01-27,2.75,2.75,2.5,2.5,96,0
2015-01-28,2.5,2.5,2.5,2.5,548,0
2015-01-29,2.5,2.5,2.25,2.25,88,0
2015-01-30,2.5,2.75,2.25,2.75,240,0
2015-02-02,2.75,3,2.75,2.75,368,0
2015-02-03,2.25,3,2.25,2.75,264,0
2015-02-04,2.75,2.75,2.75,2.75,24,0
2015-02-05,2.75,2.75,2.5,2.5,100,0
2015-02-06,2.5,2.5,2.5,2.5,80,0
2015-02-09,2.5,2.75,2.25,2.25,164,0
2015-02-10,2.5,2.5,2,2.25,284,0
2015-02-11,2.25,2.25,2,2.25,208,0
2015-02-12,2.5,2.5,2.25,2.5,216,0
2015-02-13,2.5,2.5,2.25,2.25,24,0
2015-02-17,2.25,2.25,2,2,492,0
2015-02-18,2,2.5,1.75,1.75,252,0
2015-02-19,2,2,1.75,2,828,0
2015-02-20,1.75,1.75,1.75,1.75,20,0
2015-02-23,2,2.5,1.75,2.5,468,0
2015-02-24,2,2.75,2,2.5,76,0
2015-02-25,2.25,2.75,2.25,2.75,112,0
2015-02-26,2.5,2.5,2.5,2.5,12,0
2015-02-27,2.75,2.75,2.5,2.5,28,0
2015-03-02,2.5,2.5,2,2.5,500,0
2015-03-03,2.5,2.5,2.5,2.5,32,0
2015-03-04,2.25,2.5,2,2.25,400,0
2015-03-05,2.25,2.25,2.25,2.25,12,0
2015-03-06,2,2.25,2,2,488,0
2015-03-09,2,2,2,2,344,0
2015-03-10,2,2,2,2,80,0
2015-03-11,2.25,2.25,1.5,1.75,1200,0
2015-03-12,1.75,2.25,1.75,2,832,0
2015-03-13,2.25,2.25,1.75,2,672,0
2015-03-17,2,2,2,2,96,0
2015-03-18,2,2.5,2,2.25,816,0
2015-03-19,2.25,2.5,2,2,124,0
2015-03-20,2.75,2.75,2.5,2.75,1308,0
2015-03-23,2.75,3,2,3,636,0
2015-03-24,3,3.25,2.25,2.75,600,0
2015-03-25,3.25,3.5,3.25,3.5,944,0
2015-03-26,3,3.25,3,3.25,120,0
2015-03-27,3,3.25,3,3.25,120,0
2015-03-30,3.25,3.25,3.25,3.25,8,0
2015-03-31,3,3.25,3,3.25,160,0
2015-04-01,3,4,3,4,712,0
2015-04-02,4,4,3.75,4,464,0
2015-04-06,4,4,4,4,372,0
2015-04-07,3.75,3.75,3.5,3.5,108,0
2015-04-08,3.5,3.5,3.25,3.25,140,0
2015-04-09,3.25,3.5,3.25,3.5,124,0
2015-04-10,3.25,3.75,3,3.75,232,0
2015-04-13,3.75,3.75,3.75,3.75,48,0
2015-04-14,3.5,3.75,3.25,3.25,108,0
2015-04-15,3,3.25,3,3.25,120,0
2015-04-16,3.5,3.75,3.5,3.75,84,0
2015-04-17,3.25,3.5,3.25,3.5,32,0
2015-04-20,3.25,3.5,3,3.25,116,0
2015-04-21,3.75,3.75,3.25,3.75,32,0
2015-04-22,3,3.75,3,3.75,108,0
2015-04-23,3,3.5,3,3.5,84,0
2015-04-27,3.25,3.25,3,3,88,0
2015-04-28,3.75,3.75,3.25,3.25,8,0
2015-04-29,3.25,3.25,3,3.25,196,0
2015-04-30,3,3,3,3,24,0
2015-05-01,3,3,3,3,28,0
2015-05-04,3.25,3.25,2.75,2.75,36,0
2015-05-05,2.75,2.75,2.5,2.5,68,0
2015-05-06,3,3,3,3,8,0
2015-05-07,2.5,2.75,2.5,2.75,4,0
2015-05-08,2.5,2.5,2.5,2.5,4,0
2015-05-11,2.5,2.75,2,2.5,396,0
2015-05-12,2,2.5,2,2.25,128,0
2015-05-14,1.75,2.5,1.75,2.5,128,0
2015-05-15,2.25,2.5,2,2.5,528,0
2015-05-18,2.5,2.5,2.5,2.5,192,0
2015-05-19,2.5,2.5,2.5,2.5,32,0
2015-05-20,3,3,2.5,2.75,184,0
2015-05-21,2.75,3.25,2.75,3.25,256,0
2015-05-22,3,3.25,3,3.25,148,0
2015-05-26,3,3.5,3,3.25,164,0
2015-05-27,3.25,3.5,3.25,3.5,276,0
2015-05-28,3.5,3.5,3,3.25,180,0
2015-05-29,3.25,3.25,3.25,3.25,24,0
2015-06-01,2.5,3.75,2.5,3.75,364,0
2015-06-02,3.75,3.75,2.75,3.75,308,0
2015-06-03,3.75,4.25,3.5,4,480,0
2015-06-04,4,4.25,3.75,4,528,0
2015-06-05,4,4,3.5,4,600,0
2015-06-08,4.25,4.25,3.25,3.5,464,0
2015-06-09,3.5,4.25,3,3.5,584,0
2015-06-10,3.5,3.75,3.25,3.75,568,0
2015-06-11,3.5,3.75,3.25,3.5,368,0
2015-06-12,3.75,4,3.5,3.75,364,0
2015-06-15,3.25,3.5,3,3.5,488,0
2015-06-16,3.25,3.5,3.25,3.5,564,0
2015-06-17,3.5,3.75,3,3.25,1128,0
2015-06-18,3.25,3.25,3,3.25,460,0
2015-06-19,3.25,3.75,3.25,3.5,604,0
2015-06-22,3.5,3.75,3.5,3.75,828,0
2015-06-23,3.75,4.25,3.75,3.75,1576,0
2015-06-24,3.75,3.75,3.5,3.5,232,0
2015-06-25,3.75,4,2.5,3.5,2548,0
2015-06-29,4,5,3.5,4,9300,0
2015-06-30,3.65,4,3.65,4,10100,0
2015-07-01,3.95,4,3.9,4,7000,0
2015-07-02,3.92,3.99,3.92,3.97,8800,0
2015-07-06,3.65,3.98,3.6,3.75,12000,0
2015-07-07,3.55,3.9,3.55,3.55,12600,0
2015-07-08,3.4,3.54,3.38,3.54,1600,0
2015-07-09,3.03,3.25,2.51,3.1,13100,0
2015-07-10,4,4.35,3.8,3.8,21260,0
2015-07-13,3.8,3.95,3.4,3.67,4400,0
2015-07-14,3.71,3.99,3.4775,3.4775,2007,0
2015-07-15,3.92,5,3.85,4.75,66855,0
2015-07-16,5.05,5.65,5.05,5.35,77500,0
2015-07-17,5.4,5.74,5.11,5.51,41700,0
2015-07-20,5.24,5.69,5.24,5.5,42400,0
2015-07-21,5.5,5.85,5.5,5.85,23300,0
2015-07-22,5.7,6.4,5.7,5.85,31600,0
2015-07-23,5.85,6.15,5.24,5.47,72600,0
2015-07-24,5.58,5.95,5.23,5.87,24100,0
2015-07-27,5.76,5.98,5.61,5.85,13200,0
2015-07-28,5.95,5.95,5.37,5.5,22200,0
2015-07-29,5.52,5.6,5.3,5.3,3400,0
2015-07-30,5.5,5.5,5.15,5.2,5700,0
2015-07-31,5.11,5.11,4.75,4.89,10000,0
2015-08-03,4.72,4.72,4.54,4.55,6127,0
2015-08-04,4.42,5,4.42,5,8700,0
2015-08-05,5,5,4.17,4.27,10900,0
2015-08-06,4.26,4.64,4.26,4.3801,17177,0
2015-08-07,4.5,4.67,4.38,4.58,11400,0
2015-08-10,4.45,4.55,4.44,4.44,32200,0
2015-08-11,4.31,4.31,4.16,4.16,962,0
2015-08-12,4.13,4.3,4.13,4.22,4300,0
2015-08-13,4.21,4.5,4,4,16300,0
2015-08-14,4.06,4.12,3.86,3.99,9900,0
2015-08-17,3.92,4.31,3.92,4.2,4600,0
2015-08-18,4.24,4.38,4.22,4.31,2700,0
2015-08-19,4.28,4.34,4.28,4.33,1400,0
2015-08-20,4.35,4.46,4.35,4.4,7000,0
2015-08-21,4.35,4.35,4.1,4.16,7500,0
2015-08-24,3.86,4.12,3.84,4.12,5520,0
2015-08-25,4,4,3.88,3.96,2900,0
2015-08-26,4.09,4.09,4.09,4.09,100,0
2015-08-27,4.2,4.2,3.85,4.08,11000,0
2015-08-28,4.03,4.15,4,4.03,10400,0
2015-08-31,4,4.2,4,4.19,1800,0
2015-09-01,4,4.03,3.95,3.98,4200,0
2015-09-02,4.05,4.08,3.97,3.97,4400,0
2015-09-03,4.06,4.08,3.85,4.05,9500,0
2015-09-04,3.96,4.03,3.89,3.99,7300,0
2015-09-08,4.03,4.19,3.89,4.17,19200,0
2015-09-09,4.08,4.2,3.95,4.2,7100,0
2015-09-10,4.2,4.35,4.191,4.35,9770,0
2015-09-11,4.38,4.75,4.29,4.75,22500,0
2015-09-14,4.9,5.3,4.9,5.22,14800,0
2015-09-15,5.31,5.41,5.22,5.24,19800,0
2015-09-16,5.36,5.75,5.36,5.75,18900,0
2015-09-17,6,6,5.85,5.9,22700,0
2015-09-18,5.75,5.94,4.54,4.85,79900,0
2015-09-21,5.24,5.24,4.42,4.83,9000,0
2015-09-22,4.9,4.9,4.6,4.63,4400,0
2015-09-23,4.77,5.17,4.64,4.99,10500,0
2015-09-24,4.82,4.82,4.65,4.77,5106,0
2015-09-25,4.77,4.8,4.28,4.8,12800,0
2015-09-28,4.57,4.73,4.57,4.57,9387,0
2015-09-29,4.65,4.72,4.38,4.46,3700,0
2015-09-30,4.97,4.97,4.75,4.75,2300,0
2015-10-01,4.89,4.89,4.61,4.67,3600,0
2015-10-02,4.61,4.93,4.61,4.93,5000,0
2015-10-05,5,5.499,4.962,5.09,7899,0
2015-10-06,5.1,5.1,4.91,4.95,4900,0
2015-10-07,5.03,5.03,4.76,4.79,3700,0
2015-10-08,4.75,4.77,4.53,4.63,10400,0
2015-10-09,4.59,4.59,4.46,4.49,5300,0
2015-10-12,4.45,4.9,4.42,4.9,9037,0
2015-10-13,4.52,4.89,4.52,4.69,1200,0
2015-10-14,4.42,4.42,4.42,4.42,2000,0
2015-10-15,4.64,4.7,4.43,4.7,900,0
2015-10-16,4.49,4.6,4.49,4.6,4500,0
2015-10-19,4.49,4.53,3.81,4.01,19300,0
2015-10-20,4.2601,4.4448,4.02,4.34,10398,0
2015-10-21,4.32,4.32,3.85,3.99,8100,0
2015-10-22,4.37,4.37,3.98,3.98,8500,0
2015-10-23,4.01,4.01,3.86,3.86,1400,0
2015-10-26,3.9,4.2,3.75,3.75,5000,0
2015-10-27,3.68,4.09,3.51,3.69,10100,0
2015-10-28,3.5,3.87,3.5,3.85,3600,0
2015-10-29,3.84,3.84,3.74,3.76,3900,0
2015-10-30,3.74,3.76,3.72,3.72,5100,0
2015-11-02,3.65,3.65,3.33,3.45,3810,0
2015-11-03,3.7,3.7,3.25,3.26,9100,0
2015-11-04,3.3966,3.5,3.39,3.4199,8121,0
2015-11-05,3.27,3.41,3.26,3.41,8500,0
2015-11-06,3.4,3.41,2.82,3.18,12800,0
2015-11-09,3.1,3.11,3.09,3.09,562,0
2015-11-11,3,3,2.94,2.94,1500,0
2015-11-12,3.21,3.21,3.2,3.2,1800,0
2015-11-13,3.14,3.14,2.9,2.99,10900,0
2015-11-16,2.93,3.21,2.93,3.18,8200,0
2015-11-17,3.18,3.2,3.15,3.18,3100,0
2015-11-18,3.15,3.3,3.1,3.3,10100,0
2015-11-19,3.21,3.38,3.21,3.3,7300,0
2015-11-20,3.52,3.52,2.95,3.02,6200,0
2015-11-23,3.18,3.29,3.02,3.29,1000,0
2015-11-24,3.19,3.2,3.12,3.12,5700,0
2015-11-25,3.01,3.01,3.01,3.01,400,0
2015-11-30,2.93,3,2.79,2.81,9700,0
2015-12-01,2.8201,2.8899,2.8201,2.87,4119,0
2015-12-04,2.77,2.99,2.7,2.7,3000,0
2015-12-07,2.7,2.76,2.67,2.68,7400,0
2015-12-08,2.7,2.74,2.6,2.6,5097,0
2015-12-09,2.6,2.62,2.45,2.5,5900,0
2015-12-10,2.45,2.45,2.3,2.4,6200,0
2015-12-11,2.34,2.37,2.01,2.37,13000,0
2015-12-14,2.13,2.53,2.13,2.53,2692,0
2015-12-15,2.54,2.58,2.13,2.58,15200,0
2015-12-16,2.61,2.75,2.16,2.45,15000,0
2015-12-17,2.41,2.49,2.25,2.49,5300,0
2015-12-18,2.28,2.98,2.27,2.66,40800,0
2015-12-21,2.83,4.32,2.82,3.64,163500,0
2015-12-22,3.94,4.8511,3.6001,3.71,93336,0
2015-12-23,3.75,3.85,3.65,3.8,28300,0
2015-12-24,3.9447,3.98,3.81,3.89,4903,0
2015-12-28,3.85,3.96,3.04,3.04,17438,0
2015-12-29,2.89,3.2264,2.48,2.55,54026,0
2015-12-30,2.55,3.15,2.55,3.01,43925,0
2015-12-31,2.97,3.12,2.89,3.01,29498,0
2016-01-04,2.69,3.06,2.33,3.04,20006,0
2016-01-05,3.01,3.0399,2.71,2.9601,17178,0
2016-01-06,3.01,3.05,3.01,3.01,3608,0
2016-01-07,2.9742,2.9742,2.9742,2.9742,1000,0
2016-01-08,3.06,3.06,2.95,2.95,3500,0
2016-01-11,2.95,2.95,2.95,2.95,652,0
2016-01-13,2.987,2.987,2.987,2.987,679,0
2016-01-14,3.06,3.12,3,3.11,5603,0
2016-01-15,3.0835,3.165,3,3,2707,0
2016-01-19,3,3.08,3,3,10400,0
2016-01-20,3.004,3.004,2.81,2.9,6508,0
2016-01-21,2.9,2.9,2.9,2.9,100,0
2016-01-22,2.89,2.89,2.67,2.7201,2250,0
2016-01-25,2.7899,2.97,2.5506,2.95,6359,0
2016-01-26,2.84,2.84,2.8,2.82,1127,0
2016-01-27,2.906,2.906,2.6,2.6,3117,0
2016-01-28,2.86,3.2,2.61,2.7301,17465,0
2016-01-29,2.91,2.9399,2.7142,2.9399,2617,0
2016-02-01,2.71,2.71,2.71,2.71,297,0
2016-02-02,2.75,2.8142,2.75,2.8142,400,0
2016-02-03,2.844,2.844,2.84,2.84,200,0
2016-02-04,2.89,2.9999,2.83,2.9999,3417,0
2016-02-05,2.83,2.8344,2.83,2.83,1200,0
2016-02-08,2.75,2.76,2.75,2.751,800,0
2016-02-09,2.76,2.797,2.75,2.7711,3762,0
2016-02-10,2.89,3.109,2.89,2.95,9239,0
2016-02-16,2.8104,2.915,2.75,2.88,12869,0
2016-02-17,2.954,2.9566,2.91,2.92,2108,0
2016-02-23,2.85,2.85,2.609,2.61,19226,0
2016-02-24,2.6,2.6,2.5001,2.53,4104,0
2016-02-25,2.61,2.815,2.43,2.43,5080,0
2016-02-26,2.54,2.54,1.88,1.88,5411,0
2016-02-29,1.88,2.4899,1.88,2.32,5555,0
2016-03-01,2.445,2.512,2.43,2.4301,2208,0
2016-03-02,2.6796,3.08,2.6796,3.08,18980,0
2016-03-03,3.07,3.28,3.07,3.28,11819,0
2016-03-04,3.29,3.31,3,3.1585,9334,0
2016-03-07,3.03,3.18,3.03,3.18,15247,0
2016-03-08,3.18,3.19,2.8899,3.0197,9734,0
2016-03-09,2.7501,2.9499,2.7501,2.9499,2602,0
2016-03-10,2.94,2.94,2.94,2.94,141,0
2016-03-11,2.94,2.9501,2.868,2.9501,3150,0
2016-03-14,2.983,2.983,2.88,2.88,3557,0
2016-03-15,2.99,2.99,2.8501,2.9799,1453,0
2016-03-16,2.92,3.0033,2.92,2.9399,6253,0
2016-03-17,3.05,3.05,2.7648,2.9401,5071,0
2016-03-18,2.95,2.95,2.85,2.85,987,0
2016-03-21,2.84,2.956,2.7701,2.8289,2045,0
2016-03-23,2.75,2.99,2.4401,2.99,14099,0
2016-03-24,2.9,2.98,2.9,2.95,6840,0
2016-03-28,2.93,3.03,2.92,3,3718,0
2016-03-29,3,3.05,2.92,2.92,816,0
2016-03-30,3.02,3.02,2.927,2.927,3704,0
2016-03-31,2.9501,3.02,2.9501,3.01,2200,0
2016-04-01,2.948,2.99,2.92,2.9466,2402,0
2016-04-04,2.94,2.9558,2.75,2.75,8460,0
2016-04-05,2.881,2.881,2.8404,2.8404,507,0
2016-04-07,2.8,2.8501,2.8,2.82,2260,0
2016-04-08,2.8,2.806,2.51,2.7099,6415,0
2016-04-11,2.7115,2.7115,2.52,2.62,2383,0
2016-04-13,2.7399,2.7399,2.6,2.61,8150,0
2016-04-14,2.631,2.805,2.631,2.805,500,0
2016-04-15,2.9,2.9,2.74,2.74,342,0
2016-04-18,2.83,2.9199,2.6939,2.87,2073,0
2016-04-19,2.91,2.95,2.5,2.8899,31700,0
2016-04-20,2.889,2.985,2.88,2.94,14164,0
2016-04-21,2.9415,2.9506,2.71,2.907,17021,0
2016-04-22,2.92,2.94,2.79,2.9,8796,0
2016-04-25,2.83,2.83,2.67,2.8187,2825,0
2016-04-26,2.72,2.794,2.71,2.71,3300,0
2016-04-27,2.7793,2.85,2.7291,2.7291,1805,0
2016-04-28,2.6301,2.9,2.6301,2.78,7223,0
2016-04-29,2.83,2.83,2.82,2.82,300,0
2016-05-02,2.79,2.85,2.79,2.81,2173,0
2016-05-03,2.76,2.8184,2.69,2.72,1502,0
2016-05-04,2.8399,2.8399,2.83,2.83,642,0
2016-05-05,2.7392,2.9,2.55,2.85,35132,0
2016-05-06,2.79,2.8899,2.77,2.8899,3399,0
2016-05-09,2.8999,2.9299,2.86,2.89,8365,0
2016-05-10,2.82,2.93,2.811,2.93,4634,0
2016-05-11,2.94,3.03,2.935,3.02,4652,0
2016-05-12,2.98,3.2899,2.98,3.1899,4400,0
2016-05-13,3.11,3.15,3.064,3.064,2671,0
2016-05-16,3.125,3.1999,3.0601,3.1999,4422,0
2016-05-17,3.05,3.16,3.05,3.12,15794,0
2016-05-18,3.15,3.19,3.0601,3.19,3280,0
2016-05-19,3.05,3.113,3.05,3.0601,1714,0
2016-05-20,3.1999,3.1999,3.08,3.09,994,0
2016-05-23,3.13,3.13,3.0601,3.0601,1440,0
2016-05-24,3.0999,3.0999,3.08,3.08,1100,0
2016-05-25,3.1001,3.192,3.1001,3.1632,1520,0
2016-05-26,3.16,3.16,3.1288,3.1393,6468,0
2016-05-27,3.0701,3.17,3.0701,3.17,400,0
2016-05-31,3.15,3.3999,3.11,3.24,53903,0
2016-06-01,3.29,3.33,3.24,3.28,13613,0
2016-06-02,3.3,3.45,3.21,3.2399,36923,0
2016-06-03,3.27,3.27,3.2113,3.2628,9379,0
2016-06-06,3.28,3.34,3.2301,3.34,9218,0
2016-06-07,3.35,3.35,3.27,3.3392,3060,0
2016-06-08,3.35,3.6,3.22,3.3,4516,0
2016-06-09,3.35,3.38,3.275,3.33,8416,0
2016-06-10,3.36,3.36,3.29,3.32,500,0
2016-06-13,3.31,3.31,3.25,3.31,1607,0
2016-06-14,3.2601,3.2999,3.26,3.2999,3092,0
2016-06-15,3.32,3.3899,3.26,3.3348,16660,0
2016-06-16,3.7,3.7,3.22,3.36,13480,0
2016-06-17,3.27,3.3699,3.2101,3.3361,5520,0
2016-06-20,3.3,3.37,3.3,3.37,464,0
2016-06-21,3.3401,3.35,3.32,3.3301,2424,0
2016-06-22,3.35,3.35,3.26,3.26,5692,0
2016-06-23,3.33,3.4225,3.33,3.34,6687,0
2016-06-24,3.25,3.26,3.16,3.16,12351,0
2016-06-27,3.11,3.3199,3.11,3.17,4692,0
2016-06-28,3.14,3.2255,3.01,3.01,3100,0
2016-06-29,3.2925,3.3,3.03,3.04,4240,0
2016-06-30,3.2999,3.4099,3.14,3.14,12709,0
2016-07-01,3.3381,3.4,3.18,3.18,5459,0
2016-07-05,3.14,3.3893,3.07,3.07,5893,0
2016-07-06,3.23,3.4996,3.0901,3.2,8446,0
2016-07-07,3.0737,3.2,3.0737,3.2,1546,0
2016-07-08,3.2,3.2,3.1612,3.2,900,0
2016-07-11,3.11,3.19,3.001,3.19,4250,0
2016-07-12,3.2,3.4795,3.17,3.44,7854,0
2016-07-13,3.49,3.5,3.4703,3.471,12300,0
2016-07-14,3.49,3.5,3.18,3.3656,19298,0
2016-07-18,3.2601,3.2601,3.2601,3.2601,300,0
2016-07-19,3.388,3.4051,3.388,3.4051,280,0
2016-07-20,3.4799,3.48,3.3876,3.4799,2346,0
2016-07-21,3.4272,3.45,3.36,3.4044,22183,0
2016-07-22,3.5,3.5,3.449,3.45,2457,0
2016-07-25,3.32,3.42,3.31,3.42,2195,0
2016-07-26,3.3845,3.385,3.3664,3.385,500,0
2016-07-27,3.4499,3.4499,3.4499,3.4499,100,0
2016-07-28,3.39,3.39,2.98,3.27,7213,0
2016-07-29,3.16,3.206,3.09,3.15,4807,0
2016-08-01,3.14,3.18,3.0876,3.18,5848,0
2016-08-02,3.18,3.18,3.14,3.14,600,0
2016-08-03,2.9951,3.14,2.9951,3.1,2510,0
2016-08-04,3.0394,3.2,2.99,3.2,11100,0
2016-08-05,3.17,3.1915,3.17,3.1811,866,0
2016-08-08,3.1737,3.1737,3.1011,3.1011,2416,0
2016-08-09,3.121,3.19,3.05,3.1899,4224,0
2016-08-10,3.1233,3.3,3.1233,3.3,4934,0
2016-08-11,3.2648,3.284,3.2648,3.2648,1451,0
2016-08-12,3.265,3.2692,3.23,3.23,800,0
2016-08-15,3.2501,3.34,3.25,3.2628,18527,0
2016-08-16,3.2806,3.36,3.23,3.23,6978,0
2016-08-17,3.29,3.29,3.19,3.19,3845,0
2016-08-19,3.18,3.28,3.15,3.15,1312,0
2016-08-22,3.234,3.28,3.0333,3.28,4288,0
2016-08-23,3.28,3.28,3.13,3.13,3692,0
2016-08-24,3.1068,3.219,3.0319,3.0319,1800,0
2016-08-25,3.42,3.542,3.1611,3.5,54164,0
2016-08-26,3.47,3.95,3.4001,3.9007,25792,0
2016-08-29,3.85,4.49,3.85,4.389,38494,0
2016-08-30,4.3,4.3296,4.1499,4.21,18143,0
2016-08-31,4.13,4.18,3.9,4.06,26813,0
2016-09-01,3.8999,4,3.85,3.86,24259,0
2016-09-02,4.129,4.2,3.946,4.19,8439,0
2016-09-06,4.07,4.07,3.8,3.83,6773,0
2016-09-07,3.83,3.83,3.54,3.5803,14208,0
2016-09-08,3.5,3.5678,3.5,3.507,5760,0
2016-09-09,3.4455,3.619,3.36,3.42,5596,0
2016-09-12,3.5884,3.5884,3.36,3.424,1502,0
2016-09-13,3.38,3.55,3.05,3.05,18460,0
2016-09-14,3.11,3.1499,2.9,3.1499,20066,0
2016-09-15,3.021,3.021,2.91,2.91,5461,0
2016-09-16,2.94,3.15,2.85,3.15,20294,0
2016-09-19,3.08,3.08,2.91,2.91,9810,0
2016-09-20,2.95,3.1499,2.85,2.85,13281,0
2016-09-21,2.86,3.008,2.86,3.008,200,0
2016-09-22,2.93,3.1,2.86,3,15193,0
2016-09-23,3,3.0611,3,3.02,13126,0
2016-09-26,2.96,3.22,2.89,3.22,27760,0
2016-09-27,3.26,3.26,3.0433,3.13,8532,0
2016-09-28,3.18,3.35,3.06,3.15,34406,0
2016-09-29,3.2399,3.35,3.05,3.27,25641,0
2016-09-30,3.35,3.9423,3.35,3.8899,39406,0
2016-10-03,4,5.1,3.99,4.9,162935,0
2016-10-04,4.97,5.4999,4.79,4.86,66017,0
2016-10-05,4.9,4.9,4.55,4.75,19929,0
2016-10-06,4.79,4.79,4.5,4.57,18710,0
2016-10-07,4.55,4.8,4.161,4.8,48155,0
2016-10-10,4.8,5.03,4.68,5.02,19593,0
2016-10-11,5.02,5.19,4.88,5.04,24011,0
2016-10-12,5.04,6.49,5.04,5.6,61571,0
2016-10-13,5.65,5.68,5.3,5.68,17540,0
2016-10-14,5.7,5.9499,5.49,5.6,18118,0
2016-10-17,5.4,6,5.35,5.8,26900,0
2016-10-18,5.95,6.4,5.95,6.2,28757,0
2016-10-19,6.155,6.4,6.1,6.35,26428,0
2016-10-20,6.35,6.82,6.35,6.4,22082,0
2016-10-21,6.65,6.65,5.65,5.7,55403,0
2016-10-24,5.8,5.85,5.25,5.35,30394,0
2016-10-25,5.3,5.7,5.3,5.7,19194,0
2016-10-26,5.7,6.37,5.45,6.2,67852,0
2016-10-27,6.7,6.7,5.95,6.5,29271,0
2016-10-28,6.45,6.75,6.33,6.75,18799,0
2016-10-31,6.7,6.75,6.3,6.35,15495,0
2016-11-01,6.45,6.55,6.1,6.155,20893,0
2016-11-02,6.2,6.6,6.1,6.1,40472,0
2016-11-03,6.1,6.25,6.1,6.2,10098,0
2016-11-04,6.2,6.3,6,6,16167,0
2016-11-07,5.9,5.9,5.2579,5.4,24730,0
2016-11-08,5.35,5.65,5.3,5.65,5578,0
2016-11-09,5.5,5.817,5.35,5.75,32414,0
2016-11-10,5.8,5.9,5.6,5.85,13390,0
2016-11-11,5.85,5.85,5.68,5.8,6971,0
2016-11-14,5.6,5.6,5.3,5.3,10228,0
2016-11-15,5.35,5.35,4.85,4.85,40448,0
2016-11-16,4.8,4.95,4.7097,4.9,9376,0
2016-11-17,5,5.2,4.95,5.05,13323,0
2016-11-18,5,5.1,4.9124,5.1,13279,0
2016-11-21,5.195,5.2,5.05,5.15,25077,0
2016-11-22,5.15,5.15,4.9,4.95,21207,0
2016-11-23,5,5.095,4.85,4.85,18457,0
2016-11-25,5,5.15,4.75,5.15,19805,0
2016-11-28,5.25,5.5,5.2,5.35,4274,0
2016-11-29,5.705,5.9,5.555,5.9,6112,0
2016-11-30,5.9,5.95,5.65,5.7,21146,0
2016-12-01,5.65,5.733,5.45,5.49,5697,0
2016-12-02,5.6,5.6,5.355,5.5,4083,0
2016-12-05,5.4,5.545,5.2,5.4,10668,0
2016-12-06,5.5,5.7257,5.4,5.4,26419,0
2016-12-07,5.25,6.25,5.25,5.4,79046,0
2016-12-08,5.5,6,5.5,5.95,22112,0
2016-12-09,5.95,5.95,5.8,5.8,2155,0
2016-12-12,5.9,6.1,5.9,6.1,21915,0
2016-12-13,5.9,6.025,5.7645,5.85,7604,0
2016-12-14,5.95,6.05,5.75,5.8,12828,0
2016-12-15,5.75,5.85,5.7,5.75,9922,0
2016-12-16,5.75,5.75,5.6,5.75,9699,0
2016-12-19,5.65,5.65,5.55,5.607,5333,0
2016-12-20,5.65,5.7,5.6,5.6,11155,0
2016-12-21,5.605,5.605,5.4,5.5,20762,0
2016-12-22,5.4,5.4156,5.1,5.1,18189,0
2016-12-23,5.1,5.25,5.1,5.211,522,0
2016-12-27,5.2,5.4,5.2,5.4,5253,0
2016-12-28,5.45,5.45,5.2,5.3,3440,0
2016-12-29,5.25,5.345,5.2,5.25,4923,0
2016-12-30,5.25,5.4,4.35,5.4,31809,0
2017-01-03,5.5,5.5,5.25,5.299,3741,0
2017-01-04,5.1,5.35,5.1,5.25,9422,0
2017-01-05,5.3191,5.35,5.25,5.35,2657,0
2017-01-06,5.3424,5.35,5.3,5.35,4330,0
2017-01-09,5.25,5.3,5.25,5.3,1371,0
2017-01-10,5.35,5.35,5.25,5.25,2955,0
2017-01-11,5.35,5.35,5.205,5.25,14595,0
2017-01-12,5.25,5.25,5.2,5.25,2341,0
2017-01-13,5.3197,5.3197,5.3197,5.3197,216,0
2017-01-17,5.26,5.3,5.26,5.3,1094,0
2017-01-18,5.233,5.35,5.2,5.25,16906,0
2017-01-19,5.05,5.05,4.2,4.6,37057,0
2017-01-20,4.55,4.85,4.55,4.6,15453,0
2017-01-23,4.75,4.75,4.55,4.55,1442,0
2017-01-24,4.65,4.85,4.65,4.85,14973,0
2017-01-25,4.845,4.9,4.7788,4.85,3542,0
2017-01-26,4.991,5.1,4.95,5.05,13102,0
2017-01-27,5.0625,5.25,5.05,5.095,19491,0
2017-01-30,5.35,5.35,5,5.05,11863,0
2017-01-31,5.055,5.055,4.85,4.9,14378,0
2017-02-01,4.9,5,4.9,4.9,10231,0
2017-02-02,4.9315,4.9315,4.85,4.9,3392,0
2017-02-03,4.9,4.95,4.9,4.9,13209,0
2017-02-06,4.9,4.9872,4.8655,4.9,26533,0
2017-02-07,4.95,5.13,4.9,5.05,41184,0
2017-02-08,4.95,4.95,4.75,4.8274,14151,0
2017-02-09,4.75,4.85,4.65,4.65,41958,0
2017-02-10,4.85,5.5,4.85,5.2,59971,0
2017-02-13,5.15,5.5,4.85,4.95,15932,0
2017-02-14,5.147,5.1691,4.8,4.85,5833,0
2017-02-15,5.1,5.1,4.8,4.95,7303,0
2017-02-16,5.15,5.15,4.8,4.9,9005,0
2017-02-17,4.95,4.95,4.9,4.95,5423,0
2017-02-21,4.9182,4.9186,4.85,4.9,9095,0
2017-02-22,4.9752,4.9752,4.7,4.75,19142,0
2017-02-23,4.8349,4.8349,4.7,4.775,6837,0
2017-02-24,4.85,5.2,4.75,4.8,32164,0
2017-02-27,4.5,4.5,3.75,3.8,56720,0
2017-02-28,3.9,4.1,3.9,3.95,8064,0
2017-03-01,3.9,3.9059,3.8,3.85,5189,0
2017-03-02,3.8,3.8,3.6,3.65,22695,0
2017-03-03,3.6,3.605,3.55,3.55,14239,0
2017-03-06,3.555,3.5779,3.55,3.55,5182,0
2017-03-07,3.6,3.6054,3.5,3.6,19055,0
2017-03-08,3.55,4.2,3.55,3.8,39670,0
2017-03-09,3.9,4.15,3.5,3.55,26108,0
2017-03-10,3.55,3.6,3.3,3.4,16415,0
2017-03-13,3.3,3.5,3.2,3.2,21987,0
2017-03-14,3.25,3.25,3.05,3.125,23347,0
2017-03-15,3.2,3.2,3.05,3.1,9537,0
2017-03-16,3.1242,3.1242,3.1,3.1,1306,0
2017-03-17,3.05,3.2,3.05,3.1,6957,0
2017-03-20,3.05,3.05,2.95,3.05,11255,0
2017-03-21,3,3,2.95,3,24142,0
2017-03-22,2.95,2.9567,2.75,2.795,17710,0
2017-03-23,2.8,3,2.8,2.85,71687,0
2017-03-24,2.85,2.85,2.43,2.43,60225,0
2017-03-27,2.8,3.05,2.6,3.0147,51493,0
2017-03-28,3.15,3.7,3.05,3.2,79735,0
2017-03-29,3.2,3.2,2.905,3.075,32509,0
2017-03-30,3,3,2.7576,2.9,33325,0
2017-03-31,2.9191,3,2.8,3,15547,0
2017-04-03,2.95,2.95,2.875,2.95,4774,0
2017-04-04,2.95,3.05,2.7,2.7,62058,0
2017-04-05,2.55,2.55,2.35,2.375,118996,0
2017-04-06,2.4,2.45,2.2,2.225,68833,0
2017-04-07,2.3,2.35,2.1,2.325,67133,0
2017-04-10,2.35,2.45,2.2127,2.25,69257,0
2017-04-11,2.35,2.35,2.2,2.3,74259,0
2017-04-12,2.3073,2.3073,2.25,2.25,16427,0
2017-04-13,2.2,2.2,2.15,2.15,15027,0
2017-04-17,2.2,2.25,2.05,2.05,13129,0
2017-04-18,2,2,1.9,1.9,55495,0
2017-04-19,1.95,2,1.85,1.95,26584,0
2017-04-20,1.9925,2,1.95,2,7230,0
2017-04-21,1.95,2.0684,1.95,2.05,7515,0
2017-04-24,2.0693,2.1,2.005,2.1,6987,0
2017-04-25,2.1,2.15,2.05,2.1,6987,0
2017-04-26,2.1,2.15,2.05,2.05,5326,0
2017-04-27,2.05,2.2,2.05,2.1,8641,0
2017-04-28,2.05,2.1,1.95,1.95,25304,0
2017-05-01,2,2.05,1.85,1.85,34466,0
2017-05-02,1.9,1.9,1.8,1.8,12427,0
2017-05-03,1.8,1.8,1.1,1.125,325113,0
2017-05-04,1.15,1.35,1.1,1.2,165330,0
2017-05-05,1.2,1.25,1.1,1.1,51931,0
2017-05-08,1.105,1.105,1,1.1,40049,0
2017-05-09,1.1,1.1932,1.1,1.15,11451,0
2017-05-10,1.15,1.7,1.1,1.7,924027,0
2017-05-11,1.05,1.15,1,1.125,1190006,0
2017-05-12,1.15,1.2,1.1,1.15,397223,0
2017-05-15,1.1,1.15,1.05,1.1,225462,0
2017-05-16,1.1,1.13,1,1.1,222479,0
2017-05-17,1.1,1.1,0.95,1,188219,0
2017-05-18,1,1,0.95,1,70576,0
2017-05-19,1.05,1.05,0.95,1,48989,0
2017-05-22,1.05,1.05,0.95,1,36553,0
2017-05-23,1,1,0.85,0.9,143068,0
2017-05-24,0.9,0.95,0.85,0.8899,59942,0
2017-05-25,0.9,0.9271,0.8501,0.852,78399,0
2017-05-26,0.8731,1,0.802,0.95,98210,0
2017-05-30,0.95,0.9882,0.9,0.92,81575,0
2017-05-31,0.9,0.9001,0.8252,0.84,65262,0
2017-06-01,0.808,0.8992,0.808,0.8305,71144,0
2017-06-02,0.8645,0.88,0.825,0.83,79138,0
2017-06-05,0.85,1.19,0.85,1.1399,1198430,0
2017-06-06,1.1,1.3,0.95,0.95,946608,0
2017-06-07,0.9975,1.08,0.9502,0.9744,219502,0
2017-06-08,0.97,0.971,0.92,0.9296,106179,0
2017-06-09,0.92,0.9563,0.9,0.906,130711,0
2017-06-12,0.94,0.94,0.87,0.8761,53718,0
2017-06-13,0.8702,0.9499,0.851,0.9336,91681,0
2017-06-14,0.93,0.9794,0.9,0.9313,55581,0
2017-06-15,0.9311,0.95,0.93,0.945,16578,0
2017-06-16,0.93,0.95,0.9014,0.95,42355,0
2017-06-19,0.9358,0.9358,0.8521,0.88,62447,0
2017-06-20,0.8522,0.92,0.8522,0.8794,63422,0
2017-06-21,0.88,0.88,0.82976,0.86,80897,0
2017-06-22,0.8564,0.8564,0.7616,0.782,65339,0
2017-06-23,0.79,0.8292,0.71,0.74,145584,0
2017-06-26,0.9,1.14,0.85,1.0301,1637469,0
2017-06-27,1.04,1.05,0.88,0.9601,474275,0
2017-06-28,0.99,1.2,0.97,1.15,1632644,0
2017-06-29,1.15,1.26,1.0108,1.13,1825734,0
2017-06-30,1.09,1.2,1.06,1.15,959927,0
2017-07-03,1.27,1.32,1.16,1.17,685670,0
2017-07-05,1.17,1.1787,1.02,1.03,588885,0
2017-07-06,1.06,1.09,0.956,0.9561,284310,0
2017-07-07,0.951,1,0.95,0.952,160689,0
2017-07-10,0.9511,0.9674,0.9,0.91,194655,0
2017-07-11,0.895,0.895,0.8,0.8,301170,0
2017-07-12,0.82,0.85,0.7511,0.7699,186862,0
2017-07-13,0.8715,0.95,0.82,0.83,913039,0
2017-07-14,0.867,0.867,0.801,0.8589,194029,0
2017-07-17,0.842,0.859,0.8,0.81922,103648,0
2017-07-18,0.85,0.85,0.76,0.83,345311,0
2017-07-19,0.83,0.95,0.82,0.91,280812,0
2017-07-20,0.95,0.97,0.88,0.9009,228221,0
2017-07-21,0.93,0.95,0.8397,0.88,84846,0
2017-07-24,0.8749,0.8749,0.843,0.86,35717,0
2017-07-25,0.88,0.88,0.83,0.872,37142,0
2017-07-26,0.87,0.87,0.85,0.8501,70021,0
2017-07-27,0.87,0.88,0.84,0.84,44192,0
2017-07-28,0.85,0.8502,0.805,0.8101,122488,0
2017-07-31,0.8024,0.83,0.78,0.79,53911,0
2017-08-01,0.8,0.826,0.75,0.75,168332,0
2017-08-02,0.78,0.78,0.7001,0.752,103929,0
2017-08-03,0.7515,0.8176,0.74,0.7979,86143,0
2017-08-04,0.76,0.7823,0.75,0.7651,18255,0
2017-08-07,0.8034,0.8034,0.76,0.7601,35898,0
2017-08-08,0.76,0.8,0.76,0.7889,36120,0
2017-08-09,0.77,0.7727,0.695,0.71,61969,0
2017-08-10,0.75,0.75,0.675,0.68,106267,0
2017-08-11,0.68,0.698,0.62,0.6886,83011,0
2017-08-14,0.6635,0.77,0.6517,0.7187,61766,0
2017-08-15,0.8,0.8,0.6001,0.6001,212395,0
2017-08-16,0.699,0.699,0.63,0.659,110768,0
2017-08-17,0.65,0.699,0.631,0.6554,38191,0
2017-08-18,0.69,0.69,0.63,0.63,54316,0
2017-08-21,0.629,0.66,0.6123,0.6301,44645,0
2017-08-22,0.6301,0.665,0.6301,0.665,47663,0
2017-08-23,0.6582,0.71,0.6582,0.6651,59189,0
2017-08-24,0.6968,0.79,0.6901,0.7478,196941,0
2017-08-25,0.75,0.75,0.71,0.73,60821,0
2017-08-28,0.71,0.7498,0.652,0.652,87202,0
2017-08-29,0.65,0.735,0.6499,0.68,28256,0
2017-08-30,0.68,0.69,0.66,0.69,43217,0
2017-08-31,0.69,0.735,0.6534,0.6901,48120,0
2017-09-01,0.68,0.72,0.66,0.7,46771,0
2017-09-05,0.67,0.7164,0.67,0.7079,67168,0
2017-09-06,0.691,0.73,0.6553,0.6701,58801,0
2017-09-07,0.6555,0.699,0.6555,0.6721,14151,0
2017-09-08,0.68,0.68,0.6555,0.6602,24728,0
2017-09-11,0.6932,0.699,0.65,0.68,59934,0
2017-09-12,0.6826,0.71,0.67,0.6743,45970,0
2017-09-13,0.67,0.6883,0.6501,0.68,26749,0
2017-09-14,0.66,0.79,0.655,0.73,244805,0
2017-09-15,0.75,0.7634,0.69,0.69,209959,0
2017-09-18,0.7,1.61,0.7,1.28,22772890,0
2017-09-19,1.27,1.94,1.2,1.92,11509224,0
2017-09-20,1.87,2.7,1.76,1.9301,14108100,0
2017-09-21,2.23,2.35,1.92,2.05,8901609,0
2017-09-22,2.13,2.5,2.01,2.27,5873762,0
2017-09-25,2.39,4.3,2.2,3.85,14746164,0
2017-09-26,4.6,5.15,4,4.99,11538236,0
2017-09-27,4.99,5.25,4.15,4.3992,6919835,0
2017-09-28,4.48,4.48,3.16,3.5,5304015,0
2017-09-29,3.37,3.85,2.56,2.63,6715207,0
2017-10-02,2.95,3.19,2.75,2.9,3567973,0
2017-10-03,3,3.1,2.61,2.78,1944248,0
2017-10-04,2.6,2.95,2.52,2.84,1878077,0
2017-10-05,2.81,2.95,2.56,2.74,1069161,0
2017-10-06,2.74,3.06,2.7,2.77,1692454,0
2017-10-09,2.75,2.8,2.65,2.72,467420,0
2017-10-10,2.69,2.95,2.6754,2.81,677147,0
2017-10-11,2.77,3.19,2.7,3.15,1351786,0
2017-10-12,3.17,3.55,3.02,3.41,3060282,0
2017-10-13,3.36,3.45,3.02,3.19,676710,0
2017-10-16,2.95,3.15,2.85,2.99,632866,0
2017-10-17,2.95,2.95,2.7,2.71,644063,0
2017-10-18,2.68,2.7,2.5901,2.66,343467,0
2017-10-19,2.61,2.6422,2.5,2.58,338255,0
2017-10-20,2.55,2.58,2.42,2.44,253978,0
2017-10-23,2.44,2.5,2.25,2.3,433912,0
2017-10-24,2.26,2.4,2.13,2.19,332541,0
2017-10-25,2.1,2.18,1.83,2.03,859950,0
2017-10-26,2.01,2.05,1.9012,1.92,189242,0
2017-10-27,2.24,2.337,1.94,1.98,1918366,0
2017-10-30,2.01,2.11,1.85,2.08,448804,0
2017-10-31,2.08,2.1792,1.97,2.05,350005,0
2017-11-01,2.03,2.03,1.93,1.96,218034,0
2017-11-02,1.95,2.0998,1.9,2.09,341843,0
2017-11-03,2.06,2.49,2.02,2.3,2498639,0
2017-11-06,2.37,2.68,2.18,2.48,1352118,0
2017-11-07,2.48,2.8863,2.48,2.82,2433363,0
2017-11-08,2.9,3.15,2.26,2.35,2469094,0
2017-11-09,2.33,2.4792,2.18,2.2605,475117,0
2017-11-10,2.2,2.44,2.2,2.41,293450,0
